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 29, 2010 5.990 6.076 5.743 5.776 65,704,300 -0.17(-2.86%)
Jan 28, 2010 5.974 6.027 5.834 5.946 77,013,192 -0.10(-1.62%)
Jan 27, 2010 6.172 6.186 5.887 6.044 73,702,768 -0.14(-2.26%)
Jan 26, 2010 6.211 6.321 6.134 6.183 43,318,692 -0.10(-1.59%)
Jan 25, 2010 6.265 6.377 6.228 6.284 40,097,980 +0.08(+1.28%)
Jan 22, 2010 6.305 6.451 6.172 6.204 68,621,952 -0.13(-2.06%)
Jan 21, 2010 6.505 6.584 6.333 6.335 70,747,992 -0.11(-1.74%)
Jan 20, 2010 6.479 6.496 6.377 6.447 42,993,436 -0.13(-1.95%)
Jan 19, 2010 6.449 6.587 6.409 6.575 44,843,108 +0.07(+1.07%)
Jan 15, 2010 6.414 6.505 6.505 6.505 78,209,288 +0.06(+0.87%)
Jan 14, 2010 6.531 6.615 6.414 6.449 68,132,384 -0.03(-0.54%)
Jan 13, 2010 6.391 6.512 6.274 6.484 45,045,520 +0.06(+0.87%)
Jan 12, 2010 6.412 6.456 6.333 6.428 55,707,300 -0.10(-1.50%)
Jan 11, 2010 6.754 6.754 6.463 6.526 60,993,228 -0.21(-3.15%)
Jan 08, 2010 6.617 6.740 6.538 6.738 47,325,696 +0.04(+0.66%)
Jan 07, 2010 6.673 6.712 6.568 6.694 56,459,200 +0.02(+0.24%)
Jan 06, 2010 6.808 6.810 6.650 6.678 65,103,816 -0.07(-1.10%)
Jan 05, 2010 6.596 6.787 6.573 6.752 116,468,240 +0.21(+3.13%)
Jan 04, 2010 6.393 6.552 6.274 6.547 126,237,856 +0.52(+8.54%)
Dec 31, 2009 6.144 6.032 6.032 6.032 44,258,844 -0.11(-1.82%)
Dec 30, 2009 6.153 6.232 6.123 6.144 38,401,572 -0.09(-1.38%)
Dec 29, 2009 6.423 6.503 6.225 6.230 62,777,376 -0.20(-3.12%)
Dec 28, 2009 6.563 6.580 6.344 6.430 63,671,108 -0.06(-0.86%)
Dec 24, 2009 6.426 6.545 6.416 6.486 38,888,364 +0.12(+1.87%)
Dec 23, 2009 6.298 6.407 6.256 6.368 40,507,348 +0.12(+1.90%)
Dec 22, 2009 6.223 6.277 6.155 6.249 50,754,712 +0.04(+0.64%)
Dec 21, 2009 6.221 6.235 6.144 6.209 57,112,020 +0.14(+2.23%)
Dec 18, 2009 5.943 6.148 5.943 6.074 110,243,312 +0.25(+4.24%)
Dec 17, 2009 5.776 5.890 5.692 5.827 75,244,888 -0.01(-0.20%)
Dec 16, 2009 5.785 5.850 5.736 5.838 60,112,480 +0.12(+2.08%)
Dec 15, 2009 5.680 5.780 5.671 5.720 68,576,064 +0.04(+0.70%)
Dec 14, 2009 5.703 5.738 5.666 5.680 142,475,408 +0.31(+5.82%)
Dec 11, 2009 5.426 5.468 5.337 5.368 53,291,252 -0.03(-0.60%)
Dec 10, 2009 5.281 5.431 5.244 5.400 78,667,360 +0.17(+3.25%)
Dec 09, 2009 5.319 5.328 5.142 5.230 58,844,380 -0.03(-0.49%)
Dec 08, 2009 5.342 5.356 5.225 5.256 66,152,224 -0.06(-1.10%)
Dec 07, 2009 5.302 5.447 5.279 5.314 71,100,824 +0.05(+1.02%)
Dec 04, 2009 5.466 5.489 5.174 5.260 110,570,888 -0.11(-2.00%)
Dec 03, 2009 5.489 5.489 5.351 5.368 57,723,420 -0.09(-1.58%)
Dec 02, 2009 5.605 5.605 5.405 5.454 75,883,776 -0.16(-2.90%)
Dec 01, 2009 5.661 5.729 5.594 5.617 51,842,732 +0.04(+0.75%)
Nov 30, 2009 5.594 5.736 5.524 5.575 71,737,040 -0.06(-1.03%)
Nov 27, 2009 5.552 5.708 5.477 5.633 45,612,920 -0.16(-2.78%)
Nov 25, 2009 5.552 5.815 5.461 5.794 88,325,688 +0.38(+7.11%)
Nov 24, 2009 5.405 5.521 5.308 5.410 60,064,832 +0.00(+0.04%)
Nov 23, 2009 5.507 5.545 5.384 5.407 57,535,408 +0.04(+0.74%)
Nov 20, 2009 5.407 5.447 5.307 5.368 55,948,572 -0.08(-1.50%)
Nov 19, 2009 5.573 5.580 5.405 5.449 60,881,872 -0.16(-2.91%)
Nov 18, 2009 5.734 5.750 5.547 5.612 78,636,624 -0.05(-0.91%)
Nov 17, 2009 5.850 5.855 5.640 5.664 85,273,752 -0.20(-3.34%)
Nov 16, 2009 5.890 5.969 5.817 5.859 66,319,696 +0.03(+0.44%)
Nov 13, 2009 5.766 5.873 5.727 5.834 57,031,052 +0.07(+1.29%)
Nov 12, 2009 5.866 5.988 5.734 5.759 71,436,320 -0.11(-1.87%)
Nov 11, 2009 5.978 6.016 5.831 5.869 55,009,064 -0.04(-0.63%)
Nov 10, 2009 5.862 5.925 5.783 5.906 42,622,908 +0.02(+0.32%)
Nov 09, 2009 5.785 5.908 5.764 5.887 49,160,920 +0.24(+4.29%)
Nov 06, 2009 5.692 5.815 5.603 5.645 54,409,252 -0.10(-1.74%)
Nov 05, 2009 5.713 5.813 5.596 5.745 48,199,604 +0.07(+1.23%)
Nov 04, 2009 5.824 5.873 5.647 5.675 56,745,960 -0.04(-0.65%)
Nov 03, 2009 5.507 5.796 5.391 5.713 76,848,640 +0.09(+1.53%)
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.