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 (%)
Jun 30, 2010 4.733 4.783 4.607 4.618 123,368 -0.06(-1.30%)
Jun 29, 2010 4.680 4.854 4.645 4.679 217,504 -0.37(-7.33%)
Jun 25, 2010 5.049 5.117 4.961 5.049 56,826,564 +0.02(+0.44%)
Jun 24, 2010 5.150 5.179 4.999 5.027 430,617 -0.13(-2.60%)
Jun 23, 2010 5.203 5.218 5.093 5.161 307,864 -0.04(-0.72%)
Jun 22, 2010 5.379 5.394 5.163 5.199 590,896 -0.18(-3.39%)
Jun 21, 2010 5.511 5.594 5.335 5.381 74,789,720 -0.03(-0.49%)
Jun 18, 2010 5.407 5.480 5.390 5.407 50,333,120 -0.06(-1.09%)
Jun 17, 2010 5.563 5.563 5.396 5.467 45,766,752 -0.07(-1.27%)
Jun 16, 2010 5.519 5.574 5.438 5.537 26,743 -0.04(-0.63%)
Jun 15, 2010 5.515 5.587 5.469 5.572 83,716 +0.16(+3.01%)
Jun 14, 2010 5.478 5.614 5.398 5.409 72,721,640 -0.00(-0.08%)
Jun 11, 2010 5.317 5.427 5.302 5.414 50,252,080 +0.05(+0.94%)
Jun 10, 2010 5.291 5.434 5.258 5.363 415,530 +0.21(+4.14%)
Jun 09, 2010 5.346 5.449 5.111 5.150 100,260,432 -0.12(-2.29%)
Jun 08, 2010 5.271 5.350 5.139 5.271 1,673,171 +0.01(+0.17%)
Jun 07, 2010 5.363 5.489 5.240 5.262 77,747,152 -0.03(-0.58%)
Jun 04, 2010 5.293 5.594 5.245 5.293 141,193,328 -0.17(-3.10%)
Jun 03, 2010 5.133 5.491 5.040 5.462 180,453,664 +0.34(+6.60%)
Jun 02, 2010 4.801 5.128 4.779 5.124 347,105 +0.37(+7.86%)
Jun 01, 2010 4.838 4.955 4.739 4.750 82,820 -0.16(-3.22%)
May 28, 2010 4.908 4.999 4.834 4.908 73,476,832 +0.03(+0.54%)
May 27, 2010 4.746 4.889 4.735 4.882 63,677,116 +0.23(+5.01%)
May 26, 2010 4.601 4.717 4.585 4.649 476,399 +0.08(+1.78%)
May 25, 2010 4.421 4.579 4.311 4.568 403,109 +0.01(+0.19%)
May 24, 2010 4.596 4.687 4.553 4.559 69,507,624 -0.06(-1.24%)
May 21, 2010 4.495 4.665 4.416 4.616 109,427,504 -0.00(-0.05%)
May 20, 2010 4.625 4.736 4.614 4.618 126,144 -0.24(-4.89%)
May 19, 2010 4.843 4.933 4.733 4.856 73,351,064 -0.03(-0.67%)
May 18, 2010 4.950 5.018 4.856 4.889 12,943 -0.01(-0.18%)
May 17, 2010 4.972 5.018 4.770 4.897 77,496,632 -0.07(-1.46%)
May 14, 2010 4.970 5.064 4.873 4.970 84,826,080 -0.15(-2.88%)
May 13, 2010 5.157 5.260 5.091 5.117 70,296,344 -0.05(-1.02%)
May 12, 2010 5.192 5.247 5.102 5.170 71,854,928 +0.05(+1.07%)
May 11, 2010 5.214 5.264 5.100 5.115 579,504 +0.04(+0.78%)
May 10, 2010 5.010 5.089 4.992 5.075 66,497,512 +0.26(+5.43%)
May 07, 2010 4.897 5.001 4.687 4.814 96,020,488 -0.13(-2.58%)
May 06, 2010 4.939 5.104 4.614 4.941 41,348 -0.18(-3.56%)
May 05, 2010 5.029 5.229 5.023 5.124 104,758,856 -0.07(-1.27%)
May 04, 2010 5.267 5.267 5.135 5.190 361,556 -0.10(-1.91%)
May 03, 2010 5.271 5.339 5.199 5.291 43,877,496 +0.06(+1.18%)
Apr 30, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
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.