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 29, 2009 5.323 5.384 5.179 5.281 67,075,700 +0.09(+1.71%)
May 28, 2009 4.939 5.230 4.843 5.193 82,171,904 +0.34(+6.96%)
May 27, 2009 4.918 4.992 4.829 4.855 44,810,836 -0.02(-0.48%)
May 26, 2009 4.682 4.890 4.568 4.878 57,097,064 +0.10(+2.10%)
May 22, 2009 4.871 4.895 4.736 4.778 55,727,336 -0.09(-1.77%)
May 21, 2009 5.013 5.044 4.764 4.864 63,036,856 -0.26(-5.05%)
May 20, 2009 5.151 5.337 5.081 5.123 75,556,656 +0.08(+1.52%)
May 19, 2009 4.913 5.186 4.913 5.046 72,968,560 +0.13(+2.70%)
May 18, 2009 4.752 4.927 4.708 4.913 53,314,800 +0.26(+5.66%)
May 15, 2009 4.799 4.860 4.589 4.650 70,501,920 -0.18(-3.72%)
May 14, 2009 4.729 4.892 4.615 4.829 63,868,264 +0.06(+1.32%)
May 13, 2009 5.058 5.076 4.729 4.766 90,076,544 -0.33(-6.49%)
May 12, 2009 5.438 5.442 4.997 5.097 88,616,056 -0.12(-2.32%)
May 11, 2009 5.417 5.445 5.174 5.218 73,544,896 -0.34(-6.08%)
May 08, 2009 5.186 5.652 5.186 5.556 118,875,184 +0.49(+9.61%)
May 07, 2009 5.191 5.363 4.969 5.069 105,301,704 +0.08(+1.68%)
May 06, 2009 4.895 5.055 4.794 4.985 85,591,144 +0.23(+4.85%)
May 05, 2009 4.946 5.149 4.668 4.755 123,436,872 -0.56(-10.60%)
May 04, 2009 4.918 5.319 4.899 5.319 88,036,896 +0.45(+9.24%)
May 01, 2009 4.594 4.895 4.582 4.869 67,109,992 +0.28(+5.99%)
Apr 30, 2009 4.689 4.808 4.522 4.594 75,048,552 -0.06(-1.20%)
Apr 29, 2009 4.699 4.748 4.592 4.650 73,243,136 +0.02(+0.35%)
Apr 28, 2009 4.610 4.708 4.526 4.633 67,037,916 -0.10(-2.02%)
Apr 27, 2009 4.696 4.752 4.594 4.729 58,788,296 -0.12(-2.45%)
Apr 24, 2009 4.706 4.912 4.668 4.848 70,690,072 +0.20(+4.37%)
Apr 23, 2009 4.571 4.694 4.552 4.645 60,505,140 +0.13(+2.78%)
Apr 22, 2009 4.531 4.647 4.424 4.519 60,741,448 -0.07(-1.42%)
Apr 21, 2009 4.438 4.673 4.358 4.585 71,387,216 +0.02(+0.51%)
Apr 20, 2009 4.885 4.892 4.490 4.561 69,923,096 -0.48(-9.52%)
Apr 17, 2009 4.811 5.081 4.811 5.041 68,563,424 +0.16(+3.30%)
Apr 16, 2009 4.967 4.985 4.806 4.881 58,617,004 +0.00(+0.05%)
Apr 15, 2009 4.823 4.978 4.827 4.878 59,120,388 -0.01(-0.29%)
Apr 14, 2009 4.745 5.097 4.743 4.892 76,811,144 +0.06(+1.21%)
Apr 13, 2009 4.689 4.874 4.550 4.834 59,312,092 +0.01(+0.19%)
Apr 09, 2009 4.769 4.899 4.699 4.825 74,307,192 +0.28(+6.21%)
Apr 08, 2009 4.405 4.710 4.333 4.543 74,645,416 +0.21(+4.95%)
Apr 07, 2009 4.491 4.491 4.326 4.328 52,981,580 -0.29(-6.26%)
Apr 06, 2009 4.505 4.629 4.482 4.617 48,388,128 -0.03(-0.70%)
Apr 03, 2009 4.403 4.727 4.326 4.650 87,975,672 +0.26(+5.84%)
Apr 02, 2009 4.247 4.503 4.235 4.393 77,063,152 +0.30(+7.41%)
Apr 01, 2009 3.878 4.142 3.829 4.090 55,615,748 +0.11(+2.87%)
Mar 31, 2009 4.114 4.156 3.948 3.976 66,944,740 -0.07(-1.78%)
Mar 30, 2009 4.109 4.172 3.958 4.048 69,080,632 -0.38(-8.58%)
Mar 26, 2009 4.580 4.675 4.368 4.428 80,313,256 -0.07(-1.55%)
Mar 25, 2009 4.585 4.692 4.319 4.498 75,698,952 -0.04(-0.87%)
Mar 24, 2009 4.475 4.668 4.316 4.538 75,488,864 -0.01(-0.15%)
Mar 23, 2009 4.432 4.547 4.398 4.545 85,536,088 +0.43(+10.54%)
Mar 20, 2009 4.249 4.389 4.083 4.111 82,509,696 -0.26(-5.86%)
Mar 19, 2009 4.228 4.399 4.139 4.367 93,326,336 +0.29(+7.01%)
Mar 18, 2009 3.904 4.158 3.759 4.081 92,254,072 +0.13(+3.24%)
Mar 17, 2009 3.750 3.967 3.683 3.953 65,942,464 +0.25(+6.67%)
Mar 16, 2009 3.596 3.846 3.554 3.706 58,788,992 +0.10(+2.85%)
Mar 13, 2009 3.745 3.766 3.564 3.603 0 -0.10(-2.83%)
Mar 12, 2009 3.638 3.717 3.496 3.708 66,985,084 +0.07(+1.92%)
Mar 11, 2009 3.484 3.694 3.473 3.638 76,546,800 +0.20(+5.69%)
Mar 10, 2009 3.415 3.538 3.368 3.442 66,213,012 +0.17(+5.05%)
Mar 09, 2009 3.244 3.461 3.193 3.277 52,586,348 +0.00(+0.00%)
Mar 06, 2009 3.394 3.531 3.142 3.277 0 -0.09(-2.77%)
Mar 05, 2009 3.335 3.571 3.289 3.370 73,347,928 -0.07(-2.03%)
Mar 04, 2009 3.403 3.501 3.359 3.440 61,255,744 +0.31(+9.74%)
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.