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 31, 2008 5.188 5.272 4.813 5.121 0 -0.02(-0.45%)
Oct 30, 2008 5.191 5.198 4.617 5.144 140,817,760 +0.33(+6.88%)
Oct 29, 2008 4.689 5.123 4.578 4.813 134,451,984 +0.28(+6.06%)
Oct 28, 2008 4.424 4.545 3.951 4.538 151,463,648 +0.42(+10.31%)
Oct 27, 2008 4.650 4.715 4.111 4.114 147,037,776 -0.64(-13.48%)
Oct 24, 2008 4.114 4.881 4.072 4.755 0 -0.24(-4.90%)
Oct 23, 2008 4.943 5.146 4.550 4.999 179,121,424 +0.08(+1.56%)
Oct 22, 2008 5.095 5.284 4.689 4.922 156,065,328 -0.51(-9.43%)
Oct 21, 2008 5.305 5.736 5.216 5.435 165,689,088 +0.00(+0.00%)
Oct 20, 2008 5.242 5.445 5.023 5.435 175,513,440 +0.66(+13.92%)
Oct 17, 2008 4.214 5.249 3.916 4.771 0 +0.49(+11.55%)
Oct 16, 2008 4.053 4.282 3.813 4.277 256,022,064 +0.47(+12.30%)
Oct 15, 2008 4.797 4.797 3.706 3.808 302,792,960 -1.22(-24.28%)
Oct 14, 2008 5.494 5.594 4.899 5.030 257,353,888 +0.32(+6.83%)
Oct 13, 2008 4.452 4.918 4.256 4.708 273,836,288 +0.86(+22.28%)
Oct 10, 2008 3.652 4.335 2.795 3.850 0 -0.28(-6.72%)
Oct 09, 2008 5.494 5.612 3.983 4.128 303,834,720 -1.10(-20.97%)
Oct 08, 2008 4.902 5.594 4.778 5.223 224,847,840 +0.00(+0.04%)
Oct 07, 2008 6.451 6.519 5.174 5.221 158,596,640 -0.96(-15.47%)
Oct 06, 2008 6.246 6.293 5.456 6.176 176,126,480 -0.56(-8.37%)
Oct 03, 2008 7.120 7.433 6.703 6.740 0 -0.27(-3.82%)
Oct 02, 2008 7.878 7.878 6.948 7.008 114,760,784 -0.99(-12.33%)
Oct 01, 2008 8.174 8.265 7.675 7.994 75,886,736 -0.36(-4.35%)
Sep 30, 2008 7.759 8.470 7.680 8.358 99,858,320 +0.76(+10.00%)
Sep 29, 2008 8.537 8.554 7.260 7.598 123,929,728 -1.24(-14.07%)
Sep 26, 2008 9.034 9.197 8.710 8.843 0 -0.58(-6.16%)
Sep 25, 2008 9.157 9.582 9.076 9.423 60,581,232 +0.19(+2.02%)
Sep 24, 2008 9.684 9.738 9.178 9.237 57,602,256 -0.31(-3.20%)
Sep 23, 2008 9.672 9.945 9.255 9.542 98,073,984 +0.01(+0.12%)
Sep 22, 2008 9.836 10.10 9.456 9.530 83,663,056 -0.20(-2.01%)
Sep 19, 2008 9.556 9.852 9.220 9.726 0 +0.74(+8.19%)
Sep 18, 2008 8.906 9.328 8.556 8.990 108,806,616 +0.33(+3.79%)
Sep 17, 2008 9.046 9.311 8.533 8.661 107,467,232 -0.34(-3.78%)
Sep 16, 2008 8.579 9.039 8.227 9.001 118,237,688 +0.06(+0.65%)
Sep 15, 2008 9.253 9.474 8.843 8.943 87,663,944 -0.91(-9.20%)
Sep 12, 2008 9.460 9.868 9.416 9.850 0 +0.49(+5.23%)
Sep 11, 2008 9.281 9.451 8.917 9.360 94,141,640 +0.00(+0.02%)
Sep 10, 2008 9.206 9.463 8.880 9.358 118,498,968 +0.29(+3.24%)
Sep 09, 2008 9.726 9.797 9.062 9.064 118,854,280 -0.89(-8.97%)
Sep 08, 2008 10.52 10.57 9.906 9.957 79,281,384 -0.38(-3.65%)
Sep 05, 2008 10.46 10.54 10.03 10.33 0 -0.07(-0.72%)
Sep 04, 2008 10.53 10.72 10.13 10.41 72,396,032 -0.12(-1.11%)
Sep 03, 2008 10.48 10.74 10.24 10.53 107,021,064 -0.02(-0.18%)
Sep 02, 2008 10.76 10.83 10.50 10.54 80,357,840 -0.74(-6.53%)
Aug 29, 2008 11.62 11.62 11.26 11.28 0 -0.20(-1.71%)
Aug 28, 2008 11.90 11.91 11.24 11.48 59,974,576 -0.32(-2.69%)
Aug 27, 2008 11.85 11.86 11.60 11.79 56,468,420 +0.27(+2.33%)
Aug 26, 2008 11.46 11.71 11.39 11.53 54,662,788 +0.34(+3.02%)
Aug 25, 2008 11.07 11.39 10.98 11.19 42,268,736 +0.08(+0.73%)
Aug 22, 2008 11.26 11.36 10.93 11.11 0 -0.41(-3.52%)
Aug 21, 2008 11.56 11.68 11.32 11.51 69,335,496 +0.18(+1.58%)
Aug 20, 2008 11.16 11.42 10.84 11.33 86,849,688 +0.40(+3.62%)
Aug 19, 2008 10.54 11.02 10.49 10.94 62,436,808 +0.47(+4.45%)
Aug 18, 2008 10.67 10.87 10.42 10.47 54,832,604 -0.14(-1.34%)
Aug 15, 2008 10.65 10.79 10.44 10.61 0 -0.20(-1.87%)
Aug 14, 2008 10.87 11.13 10.63 10.81 70,239,584 -0.17(-1.51%)
Aug 13, 2008 10.50 11.09 10.43 10.98 92,567,704 +0.49(+4.64%)
Aug 12, 2008 10.31 10.58 10.15 10.49 87,231,872 +0.35(+3.42%)
Aug 11, 2008 10.17 10.44 9.836 10.15 93,191,400 +0.06(+0.55%)
Aug 08, 2008 10.30 10.33 9.978 10.09 85,384,344 -0.42(-4.03%)
Aug 07, 2008 11.00 11.07 10.49 10.51 81,566,416 -0.28(-2.63%)
Aug 06, 2008 10.48 10.98 10.48 10.80 96,806,368 +0.33(+3.14%)
Aug 05, 2008 10.49 10.75 10.21 10.47 118,135,176 -0.08(-0.73%)
Aug 04, 2008 11.52 11.54 10.35 10.55 122,524,544 -0.93(-8.07%)
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.