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 (%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
Oct 01, 2004 3.465 3.528 3.436 3.522 12,343,325 +0.05(+1.58%)
Sep 30, 2004 3.432 3.478 3.417 3.467 11,937,862 +0.04(+1.28%)
Sep 29, 2004 3.456 3.506 3.395 3.423 15,392,971 -0.02(-0.64%)
Sep 28, 2004 3.454 3.480 3.403 3.445 10,717,365 +0.01(+0.19%)
Sep 27, 2004 3.438 3.469 3.395 3.438 12,562,038 +0.00(+0.00%)
Sep 24, 2004 3.364 3.456 3.362 3.438 12,050,187 +0.08(+2.48%)
Sep 23, 2004 3.384 3.388 3.331 3.355 10,939,730 -0.03(-0.97%)
Sep 22, 2004 3.397 3.417 3.371 3.388 9,170,397 -0.04(-1.02%)
Sep 21, 2004 3.344 3.430 3.329 3.423 11,578,973 +0.09(+2.83%)
Sep 20, 2004 3.336 3.373 3.318 3.329 7,501,516 +0.02(+0.53%)
Sep 17, 2004 3.268 3.318 3.259 3.311 9,532,482 +0.05(+1.61%)
Sep 16, 2004 3.252 3.274 3.244 3.259 6,563,655 +0.01(+0.20%)
Sep 15, 2004 3.290 3.296 3.241 3.252 7,136,691 -0.04(-1.20%)
Sep 14, 2004 3.316 3.338 3.285 3.292 8,392,804 -0.00(-0.07%)
Sep 13, 2004 3.274 3.318 3.274 3.294 10,532,898 +0.04(+1.08%)
Sep 10, 2004 3.325 3.329 3.259 3.259 9,844,342 -0.05(-1.59%)
Sep 09, 2004 3.202 3.314 3.202 3.311 16,615,751 +0.11(+3.56%)
Sep 08, 2004 3.099 3.213 3.099 3.198 12,933,712 +0.04(+1.32%)
Sep 07, 2004 3.171 3.176 3.106 3.156 6,800,632 -0.01(-0.41%)
Sep 03, 2004 3.208 3.208 3.162 3.169 7,109,751 -0.04(-1.23%)
Sep 02, 2004 3.208 3.233 3.154 3.208 10,042,050 +0.03(+0.90%)
Sep 01, 2004 3.110 3.215 3.099 3.180 13,386,204 +0.09(+2.76%)
Aug 31, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
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.