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 (%)
May 31, 2012 3.670 3.864 3.567 3.813 155,930,544 +0.10(+2.80%)
May 30, 2012 3.659 3.740 3.558 3.709 117,479,952 +0.02(+0.55%)
May 29, 2012 3.752 3.833 3.600 3.688 209,553,232 +0.12(+3.42%)
May 25, 2012 3.585 3.664 3.544 3.567 180,046,336 +0.05(+1.48%)
May 24, 2012 3.429 3.609 3.305 3.515 174,451,920 +0.11(+3.25%)
May 23, 2012 3.312 3.429 3.215 3.404 159,023,264 +0.04(+1.14%)
May 22, 2012 3.379 3.427 3.291 3.366 112,058,584 +0.00(+0.07%)
May 21, 2012 3.233 3.436 3.210 3.364 125,288,656 +0.12(+3.83%)
May 18, 2012 3.088 3.273 3.088 3.240 171,134,000 +0.18(+5.98%)
May 17, 2012 3.147 3.163 3.005 3.057 215,427,072 -0.11(-3.49%)
May 16, 2012 3.309 3.384 3.136 3.167 219,484,912 -0.14(-4.16%)
May 15, 2012 3.422 3.476 3.228 3.305 288,406,976 -0.20(-5.61%)
May 14, 2012 3.501 3.716 3.431 3.501 348,322,528 +0.16(+4.79%)
May 11, 2012 3.794 3.846 3.269 3.341 381,781,824 -0.53(-13.80%)
May 10, 2012 3.982 4.022 3.824 3.876 144,954,256 -0.07(-1.72%)
May 09, 2012 3.770 3.970 3.688 3.943 143,931,248 +0.12(+3.25%)
May 08, 2012 3.851 3.860 3.734 3.819 162,749,648 -0.05(-1.17%)
May 07, 2012 3.934 3.959 3.774 3.864 139,215,424 -0.06(-1.50%)
May 04, 2012 3.880 3.970 3.873 3.923 152,414,176 +0.05(+1.16%)
May 03, 2012 3.889 3.925 3.767 3.878 220,087,760 +0.10(+2.69%)
May 02, 2012 4.422 4.083 3.772 3.776 649,726,016 -0.65(-14.59%)
May 01, 2012 4.160 4.654 4.392 4.422 343,028,256 +0.26(+6.29%)
Apr 30, 2012 4.072 4.171 3.961 4.160 143,784,736 +0.16(+4.06%)
Apr 27, 2012 3.943 4.007 3.785 3.998 222,671,152 +0.04(+0.91%)
Apr 26, 2012 4.061 4.189 3.941 3.961 220,197,392 -0.13(-3.14%)
Apr 25, 2012 4.049 4.108 3.950 4.090 103,240,552 +0.08(+2.03%)
Apr 24, 2012 4.065 4.083 3.977 4.009 83,044,968 -0.05(-1.28%)
Apr 23, 2012 3.846 4.117 3.842 4.061 140,779,344 +0.13(+3.21%)
Apr 20, 2012 4.045 4.126 3.930 3.934 125,195,160 -0.13(-3.11%)
Apr 19, 2012 4.052 4.133 4.018 4.061 120,276,704 -0.01(-0.33%)
Apr 18, 2012 4.223 4.239 3.873 4.074 414,560,704 -0.24(-5.54%)
Apr 17, 2012 4.372 4.426 4.286 4.313 82,987,320 -0.02(-0.36%)
Apr 16, 2012 4.503 4.510 4.298 4.329 103,408,992 -0.17(-3.81%)
Apr 13, 2012 4.636 4.645 4.455 4.501 102,611,880 -0.16(-3.44%)
Apr 12, 2012 4.537 4.699 4.525 4.661 71,789,912 +0.15(+3.34%)
Apr 11, 2012 4.676 4.708 4.499 4.510 106,445,376 -0.14(-2.95%)
Apr 10, 2012 4.870 4.928 4.627 4.647 125,665,792 -0.18(-3.63%)
Apr 09, 2012 4.903 4.914 4.789 4.822 54,260,404 -0.15(-3.07%)
Apr 05, 2012 4.973 5.047 4.941 4.975 44,019,228 -0.02(-0.36%)
Apr 04, 2012 5.031 5.069 4.959 4.993 45,039,988 -0.11(-2.16%)
Apr 03, 2012 5.218 5.231 5.054 5.103 86,237,864 -0.13(-2.53%)
Apr 02, 2012 5.184 5.321 5.159 5.236 55,483,832 +0.03(+0.60%)
Mar 30, 2012 5.251 5.301 5.137 5.204 48,203,960 -0.01(-0.17%)
Mar 29, 2012 5.179 5.227 5.058 5.213 63,064,456 -0.01(-0.17%)
Mar 28, 2012 5.427 5.433 5.188 5.222 60,187,420 -0.22(-4.08%)
Mar 27, 2012 5.454 5.501 5.422 5.445 44,610,576 +0.01(+0.12%)
Mar 26, 2012 5.591 5.591 5.400 5.438 46,197,872 -0.10(-1.82%)
Mar 23, 2012 5.505 5.564 5.433 5.539 45,165,580 +0.05(+0.94%)
Mar 22, 2012 5.577 5.579 5.402 5.487 69,964,744 -0.17(-3.02%)
Mar 21, 2012 5.746 5.755 5.576 5.658 51,376,064 -0.09(-1.52%)
Mar 20, 2012 5.698 5.860 5.660 5.746 74,742,448 +0.03(+0.47%)
Mar 19, 2012 5.622 5.766 5.620 5.719 50,919,304 +0.09(+1.60%)
Mar 16, 2012 5.525 5.656 5.510 5.629 68,210,648 +0.14(+2.54%)
Mar 15, 2012 5.471 5.541 5.406 5.489 39,701,764 +0.04(+0.83%)
Mar 14, 2012 5.530 5.615 5.409 5.445 47,126,420 -0.10(-1.86%)
Mar 13, 2012 5.456 5.550 5.328 5.548 47,572,112 +0.11(+2.02%)
Mar 12, 2012 5.514 5.514 5.384 5.438 42,225,160 -0.08(-1.38%)
Mar 09, 2012 5.548 5.609 5.494 5.514 39,063,960 -0.01(-0.12%)
Mar 08, 2012 5.454 5.558 5.391 5.521 53,541,760 +0.11(+2.08%)
Mar 07, 2012 5.348 5.445 5.245 5.409 52,801,864 +0.12(+2.21%)
Mar 06, 2012 5.348 5.388 5.247 5.292 53,519,264 -0.15(-2.77%)
Mar 05, 2012 5.433 5.463 5.355 5.442 46,607,992 -0.02(-0.41%)
Mar 02, 2012 5.593 5.635 5.449 5.465 45,979,572 -0.13(-2.41%)
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.