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, 2010 5.007 5.127 4.991 5.104 48,849,132 +0.08(+1.64%)
Oct 28, 2010 5.054 5.056 4.969 5.021 45,825,000 -0.01(-0.19%)
Oct 27, 2010 4.969 5.049 4.944 5.031 66,661,380 +0.05(+0.99%)
Oct 25, 2010 5.040 5.056 4.944 4.981 64,806,604 -0.01(-0.19%)
Oct 22, 2010 5.172 5.186 4.976 4.991 93,639,248 -0.17(-3.24%)
Oct 21, 2010 5.240 5.245 5.101 5.158 59,683,072 -0.06(-1.13%)
Oct 20, 2010 5.193 5.282 5.181 5.217 58,507,808 +0.05(+0.91%)
Oct 19, 2010 5.290 5.318 5.120 5.169 89,492,432 -0.17(-3.22%)
Oct 18, 2010 5.410 5.421 5.308 5.341 54,738,060 -0.07(-1.30%)
Oct 15, 2010 5.433 5.454 5.339 5.412 56,837,016 +0.01(+0.13%)
Oct 14, 2010 5.483 5.508 5.360 5.405 59,616,672 -0.07(-1.20%)
Oct 13, 2010 5.624 5.638 5.405 5.471 126,797,008 -0.15(-2.64%)
Oct 12, 2010 5.664 5.690 5.570 5.619 125,007,568 +0.13(+2.45%)
Oct 11, 2010 5.709 5.725 5.468 5.485 70,284,896 +0.06(+1.08%)
Oct 08, 2010 5.426 5.457 5.245 5.426 45,597,200 +0.13(+2.54%)
Oct 07, 2010 5.355 5.355 5.238 5.292 189,456 -0.03(-0.49%)
Oct 06, 2010 5.257 5.355 5.250 5.318 41,610,740 +0.06(+1.21%)
Oct 05, 2010 5.311 5.365 5.221 5.254 236,855 +0.01(+0.18%)
Oct 04, 2010 5.370 5.372 5.198 5.245 46,584,944 -0.12(-2.28%)
Oct 01, 2010 5.367 5.438 5.332 5.367 57,636,296 +0.04(+0.68%)
Sep 30, 2010 5.333 5.414 5.231 5.331 57,420 +0.02(+0.38%)
Sep 29, 2010 5.073 5.332 5.066 5.311 148,718 +0.22(+4.37%)
Sep 28, 2010 5.091 5.105 4.990 5.088 234,497 +0.01(+0.14%)
Sep 27, 2010 5.046 5.109 5.033 5.081 31,694,694 +0.02(+0.46%)
Sep 24, 2010 4.966 5.067 4.910 5.058 46,172,284 +0.16(+3.21%)
Sep 23, 2010 4.901 4.973 4.865 4.901 46,146,028 -0.01(-0.14%)
Sep 22, 2010 4.983 5.024 4.898 4.908 51,917,804 -0.06(-1.23%)
Sep 21, 2010 5.074 5.114 4.955 4.969 167,176 -0.13(-2.58%)
Sep 20, 2010 5.041 5.114 4.990 5.100 26,626,024 +0.07(+1.30%)
Sep 17, 2010 5.034 5.112 5.011 5.034 39,738,068 +0.01(+0.14%)
Sep 15, 2010 5.004 5.037 4.957 5.027 28,345,154 -0.01(-0.28%)
Sep 14, 2010 5.072 5.100 5.011 5.041 70,130 -0.04(-0.78%)
Sep 13, 2010 5.020 5.081 4.959 5.081 50,769,116 +0.11(+2.17%)
Sep 10, 2010 4.924 4.983 4.910 4.973 42,692,648 +0.07(+1.39%)
Sep 09, 2010 5.025 5.027 4.889 4.905 428,017 -0.05(-0.99%)
Sep 08, 2010 4.976 5.025 4.917 4.955 703,539 -0.04(-0.71%)
Sep 07, 2010 5.058 5.062 4.964 4.990 148,351 -0.11(-2.07%)
Sep 03, 2010 5.044 5.116 5.018 5.095 29,100,558 +0.08(+1.59%)
Sep 02, 2010 4.990 5.016 4.887 5.016 157,478 +0.03(+0.66%)
Sep 01, 2010 4.924 5.016 4.896 4.983 44,788,912 +0.12(+2.51%)
Aug 31, 2010 4.854 4.943 4.821 4.861 190,442 -0.03(-0.58%)
Aug 30, 2010 4.882 4.997 4.872 4.889 45,381,804 +0.15(+3.07%)
Aug 27, 2010 4.854 4.891 4.689 4.743 45,354,272 -0.04(-0.91%)
Aug 26, 2010 4.787 4.821 4.694 4.787 185,782 +0.09(+1.82%)
Aug 25, 2010 4.697 4.727 4.617 4.701 482,882 -0.04(-0.94%)
Aug 24, 2010 4.743 4.861 4.689 4.746 256,407 -0.08(-1.70%)
Aug 23, 2010 4.779 4.875 4.769 4.828 39,433,932 +0.05(+0.98%)
Aug 20, 2010 4.844 4.863 4.774 4.781 37,898,908 -0.10(-2.07%)
Aug 19, 2010 4.887 4.912 4.844 4.882 410,693 -0.02(-0.34%)
Aug 18, 2010 4.994 4.997 4.889 4.898 422,156 -0.10(-2.06%)
Aug 17, 2010 4.931 5.023 4.915 5.001 641,567 +0.09(+1.86%)
Aug 16, 2010 4.882 4.938 4.854 4.910 36,786,816 +0.04(+0.72%)
Aug 13, 2010 4.875 5.011 4.875 4.875 30,619,894 -0.06(-1.24%)
Aug 12, 2010 4.926 4.997 4.877 4.936 44,537,060 -0.09(-1.73%)
Aug 11, 2010 5.145 5.149 4.997 5.023 142,963 -0.07(-1.34%)
Aug 10, 2010 5.095 5.245 5.070 5.091 208,797 -0.07(-1.41%)
Aug 09, 2010 5.255 5.278 5.135 5.163 30,274,468 -0.07(-1.26%)
Aug 06, 2010 5.229 5.250 5.142 5.229 38,000,928 -0.02(-0.36%)
Aug 05, 2010 5.231 5.302 5.177 5.248 33,768,812 -0.02(-0.31%)
Aug 04, 2010 5.208 5.278 5.161 5.264 277,768 +0.14(+2.79%)
Aug 03, 2010 5.079 5.184 5.044 5.121 330,660 +0.04(+0.78%)
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.