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 (%)
Nov 30, 2012 4.250 4.271 4.104 4.126 65,992,896 -0.12(-2.85%)
Nov 29, 2012 4.269 4.305 4.216 4.247 50,319,240 +0.02(+0.46%)
Nov 28, 2012 4.167 4.233 4.109 4.228 63,650,136 +0.01(+0.23%)
Nov 27, 2012 4.182 4.235 4.148 4.218 41,408,596 +0.04(+0.99%)
Nov 26, 2012 4.233 4.245 4.138 4.177 52,374,616 -0.14(-3.31%)
Nov 23, 2012 4.291 4.320 4.242 4.320 12,713,811 +0.06(+1.36%)
Nov 21, 2012 4.259 4.296 4.233 4.262 25,115,060 -0.00(-0.06%)
Nov 20, 2012 4.315 4.320 4.218 4.264 53,747,772 +0.03(+0.74%)
Nov 19, 2012 4.073 4.233 4.073 4.233 53,614,020 +0.21(+5.11%)
Nov 16, 2012 3.983 4.063 3.949 4.027 50,631,848 +0.06(+1.40%)
Nov 15, 2012 4.102 4.136 3.947 3.971 91,511,760 -0.11(-2.73%)
Nov 14, 2012 4.223 4.237 4.080 4.082 61,174,532 -0.13(-3.11%)
Nov 13, 2012 4.150 4.293 4.111 4.213 66,907,436 +0.04(+0.93%)
Nov 12, 2012 4.157 4.187 4.048 4.174 64,103,576 +0.05(+1.11%)
Nov 09, 2012 4.128 4.237 4.082 4.128 57,610,656 -0.04(-0.93%)
Nov 08, 2012 4.298 4.325 4.167 4.167 49,938,744 -0.09(-2.05%)
Nov 07, 2012 4.407 4.409 4.245 4.254 69,051,528 -0.24(-5.29%)
Nov 06, 2012 4.453 4.497 4.422 4.492 51,857,052 +0.07(+1.48%)
Nov 05, 2012 4.443 4.446 4.351 4.426 63,053,308 -0.05(-1.19%)
Nov 02, 2012 4.790 4.831 4.438 4.480 127,322,128 -0.38(-7.87%)
Nov 01, 2012 4.913 4.969 4.846 4.862 53,583,328 -0.05(-0.94%)
Oct 31, 2012 4.921 4.998 4.894 4.909 42,209,884 +0.04(+0.80%)
Oct 26, 2012 4.892 4.870 4.870 4.870 40,322,728 -0.03(-0.59%)
Oct 25, 2012 4.923 4.942 4.843 4.899 28,225,874 +0.03(+0.70%)
Oct 24, 2012 4.986 5.015 4.860 4.865 34,862,648 -0.08(-1.66%)
Oct 23, 2012 4.952 4.983 4.884 4.947 41,180,408 -0.09(-1.87%)
Oct 19, 2012 5.223 5.248 5.042 5.042 66,664,276 -0.19(-3.57%)
Oct 18, 2012 5.068 5.233 5.066 5.228 73,026,816 +0.12(+2.32%)
Oct 17, 2012 4.942 5.110 4.942 5.110 56,357,660 +0.17(+3.48%)
Oct 16, 2012 4.877 4.964 4.860 4.938 36,167,940 +0.08(+1.75%)
Oct 15, 2012 4.860 4.909 4.807 4.853 35,192,992 -0.04(-0.74%)
Oct 12, 2012 4.884 4.925 4.853 4.889 38,874,928 +0.01(+0.20%)
Oct 11, 2012 4.746 4.911 4.722 4.879 69,010,608 +0.19(+4.07%)
Oct 10, 2012 4.722 4.768 4.679 4.689 39,101,800 -0.04(-0.77%)
Oct 09, 2012 4.689 4.773 4.679 4.725 36,363,308 +0.04(+0.88%)
Oct 08, 2012 4.604 4.703 4.558 4.684 29,721,286 +0.05(+0.99%)
Oct 05, 2012 4.718 4.751 4.609 4.638 31,702,102 -0.06(-1.23%)
Oct 04, 2012 4.611 4.708 4.595 4.696 52,339,632 +0.11(+2.47%)
Oct 03, 2012 4.698 4.698 4.554 4.583 45,621,148 -0.13(-2.76%)
Oct 02, 2012 4.677 4.731 4.597 4.713 49,578,240 +0.06(+1.30%)
Oct 01, 2012 4.602 4.742 4.585 4.652 48,564,104 +0.10(+2.23%)
Sep 28, 2012 4.575 4.583 4.529 4.551 44,088,316 -0.06(-1.20%)
Sep 27, 2012 4.575 4.626 4.546 4.607 35,339,576 +0.07(+1.60%)
Sep 26, 2012 4.532 4.575 4.440 4.534 54,575,828 -0.07(-1.52%)
Sep 25, 2012 4.701 4.713 4.597 4.604 43,808,516 -0.07(-1.50%)
Sep 24, 2012 4.640 4.715 4.609 4.674 44,648,616 +0.00(+0.10%)
Sep 21, 2012 4.730 4.766 4.645 4.669 114,075,272 -0.03(-0.72%)
Sep 20, 2012 4.689 4.718 4.628 4.703 58,954,632 -0.04(-0.91%)
Sep 19, 2012 4.845 4.872 4.744 4.747 50,563,080 -0.07(-1.45%)
Sep 18, 2012 4.877 4.896 4.778 4.816 60,086,140 -0.05(-0.99%)
Sep 17, 2012 4.939 4.978 4.836 4.865 47,399,092 -0.08(-1.71%)
Sep 14, 2012 4.819 4.966 4.809 4.949 70,307,728 +0.15(+3.12%)
Sep 13, 2012 4.768 4.841 4.674 4.800 71,566,352 +0.00(+0.05%)
Sep 12, 2012 4.956 4.956 4.739 4.797 137,854,672 -0.05(-1.04%)
Sep 11, 2012 4.778 4.855 4.732 4.848 54,070,592 +0.13(+2.71%)
Sep 10, 2012 4.807 4.855 4.703 4.720 89,395,608 -0.19(-3.79%)
Sep 07, 2012 4.751 4.921 4.744 4.906 70,646,472 +0.15(+3.25%)
Sep 06, 2012 4.742 4.829 4.597 4.751 84,811,824 +0.04(+0.82%)
Sep 05, 2012 4.660 4.751 4.611 4.713 55,206,892 +0.08(+1.82%)
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.