Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.627 6.753 6.563 6.654 31,663,330 -0.02(-0.26%)
Jan 30, 2014 6.721 6.770 6.647 6.671 24,755,070 -0.05(-0.70%)
Jan 29, 2014 6.582 6.811 6.516 6.718 46,174,848 +0.10(+1.53%)
Jan 28, 2014 6.466 6.639 6.456 6.617 27,862,218 +0.19(+2.88%)
Jan 27, 2014 6.637 6.637 6.367 6.432 39,879,936 -0.22(-3.24%)
Jan 24, 2014 6.590 6.686 6.523 6.647 42,046,916 -0.00(-0.07%)
Jan 23, 2014 6.704 6.751 6.602 6.652 40,959,584 -0.06(-0.85%)
Jan 22, 2014 6.637 6.731 6.629 6.709 36,775,912 +0.17(+2.57%)
Jan 21, 2014 6.404 6.550 6.392 6.540 38,384,212 +0.25(+3.93%)
Jan 17, 2014 6.414 6.293 6.293 6.293 34,826,712 -0.12(-1.89%)
Jan 16, 2014 6.315 6.442 6.315 6.414 34,796,384 +0.12(+1.89%)
Jan 15, 2014 6.338 6.377 6.273 6.296 38,195,940 -0.04(-0.66%)
Jan 14, 2014 6.251 6.355 6.246 6.338 28,167,044 +0.12(+1.91%)
Jan 13, 2014 6.333 6.422 6.192 6.219 51,265,524 -0.12(-1.84%)
Jan 10, 2014 6.321 6.353 6.262 6.336 23,098,142 +0.02(+0.39%)
Jan 09, 2014 6.383 6.439 6.274 6.311 40,015,892 -0.06(-0.93%)
Jan 08, 2014 6.454 6.454 6.314 6.370 40,229,588 -0.11(-1.75%)
Jan 07, 2014 6.388 6.539 6.373 6.484 36,257,220 +0.03(+0.42%)
Jan 06, 2014 6.533 6.538 6.400 6.457 31,583,072 -0.05(-0.83%)
Jan 03, 2014 6.567 6.585 6.437 6.511 31,942,336 -0.05(-0.75%)
Jan 02, 2014 6.671 6.708 6.518 6.560 28,503,836 -0.13(-1.92%)
Dec 31, 2013 6.673 6.688 6.688 6.688 26,208,620 +0.02(+0.33%)
Dec 30, 2013 6.789 6.856 6.656 6.666 26,540,586 -0.11(-1.60%)
Dec 27, 2013 6.829 6.834 6.755 6.774 15,777,356 -0.06(-0.83%)
Dec 26, 2013 6.797 6.831 6.703 6.831 24,185,524 +0.03(+0.40%)
Dec 24, 2013 6.738 6.824 6.709 6.804 8,220,162 +0.04(+0.66%)
Dec 23, 2013 6.723 6.826 6.715 6.760 24,349,166 +0.08(+1.18%)
Dec 20, 2013 6.725 6.750 6.673 6.681 34,362,196 -0.02(-0.37%)
Dec 19, 2013 6.548 6.733 6.543 6.705 37,561,124 +0.14(+2.14%)
Dec 18, 2013 6.570 6.587 6.462 6.565 45,296,868 +0.07(+1.06%)
Dec 17, 2013 6.580 6.655 6.479 6.496 43,034,816 -0.10(-1.53%)
Dec 16, 2013 6.656 6.701 6.575 6.597 24,442,662 -0.06(-0.85%)
Dec 13, 2013 6.580 6.666 6.521 6.654 22,775,248 +0.07(+1.01%)
Dec 12, 2013 6.535 6.622 6.527 6.587 22,235,336 +0.07(+1.10%)
Dec 11, 2013 6.607 6.617 6.494 6.516 26,004,146 -0.09(-1.38%)
Dec 10, 2013 6.508 6.678 6.508 6.607 31,711,318 +0.11(+1.63%)
Dec 09, 2013 6.538 6.555 6.474 6.501 30,611,134 -0.02(-0.38%)
Dec 06, 2013 6.710 6.738 6.479 6.526 42,300,912 -0.14(-2.11%)
Dec 05, 2013 6.671 6.696 6.622 6.666 35,794,528 -0.01(-0.18%)
Dec 04, 2013 6.654 6.718 6.634 6.678 31,792,914 +0.02(+0.33%)
Dec 03, 2013 6.563 6.669 6.579 6.656 31,067,722 +0.06(+0.86%)
Dec 02, 2013 6.651 6.708 6.575 6.600 41,565,804 -0.02(-0.33%)
Nov 29, 2013 6.563 6.659 6.498 6.622 19,729,896 +0.05(+0.83%)
Nov 27, 2013 6.457 6.595 6.412 6.567 54,563,436 +0.08(+1.29%)
Nov 26, 2013 6.452 6.526 6.420 6.484 19,754,868 +0.01(+0.15%)
Nov 25, 2013 6.489 6.518 6.353 6.474 28,421,006 -0.01(-0.11%)
Nov 22, 2013 6.486 6.558 6.385 6.481 26,782,708 -0.01(-0.11%)
Nov 21, 2013 6.333 6.543 6.328 6.489 39,623,696 +0.19(+3.05%)
Nov 20, 2013 6.284 6.370 6.274 6.296 31,080,008 +0.06(+0.99%)
Nov 19, 2013 6.255 6.291 6.176 6.235 50,228,948 -0.03(-0.47%)
Nov 18, 2013 6.393 6.412 6.237 6.264 37,536,612 -0.11(-1.78%)
Nov 15, 2013 6.425 6.452 6.332 6.378 30,405,678 -0.02(-0.27%)
Nov 14, 2013 6.388 6.442 6.333 6.395 31,891,754 +0.01(+0.12%)
Nov 13, 2013 6.274 6.390 6.247 6.388 48,599,524 +0.09(+1.45%)
Nov 12, 2013 6.348 6.375 6.269 6.296 33,224,796 -0.03(-0.54%)
Nov 11, 2013 6.348 6.360 6.289 6.331 34,785,412 -0.00(-0.08%)
Nov 08, 2013 6.282 6.426 6.282 6.336 41,881,556 +0.08(+1.22%)
Nov 07, 2013 6.474 6.501 6.208 6.259 79,759,536 -0.20(-3.16%)
Nov 06, 2013 7.023 7.036 6.420 6.464 125,452,048 -0.47(-6.79%)
Nov 05, 2013 7.087 7.105 6.932 6.935 37,907,976 -0.17(-2.43%)
Nov 04, 2013 6.900 7.161 6.888 7.107 48,277,260 +0.21(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.