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 28, 2013 5.009 5.031 4.926 4.985 48,548,356 -0.05(-0.97%)
Jun 27, 2013 5.005 5.112 5.005 5.034 63,683,996 +0.05(+1.03%)
Jun 26, 2013 4.912 5.056 4.912 4.983 52,969,452 +0.14(+2.93%)
Jun 25, 2013 4.846 4.872 4.797 4.841 32,667,660 +0.05(+0.97%)
Jun 24, 2013 4.850 4.865 4.782 4.794 42,386,784 -0.15(-3.07%)
Jun 21, 2013 4.948 4.970 4.843 4.946 44,647,576 +0.03(+0.70%)
Jun 20, 2013 5.022 5.022 4.855 4.912 54,409,012 -0.18(-3.46%)
Jun 19, 2013 5.195 5.244 5.085 5.088 33,446,724 -0.11(-2.12%)
Jun 18, 2013 5.156 5.230 5.146 5.198 29,506,744 +0.05(+1.00%)
Jun 17, 2013 5.110 5.181 5.110 5.146 44,020,364 +0.09(+1.74%)
Jun 14, 2013 5.141 5.208 5.014 5.058 45,403,092 -0.08(-1.52%)
Jun 13, 2013 5.139 5.166 5.090 5.137 74,593,480 -0.02(-0.38%)
Jun 12, 2013 5.259 5.264 5.122 5.156 48,604,820 -0.05(-1.03%)
Jun 11, 2013 5.293 5.293 5.208 5.210 54,352,588 -0.15(-2.83%)
Jun 10, 2013 5.401 5.413 5.318 5.362 41,608,944 -0.02(-0.36%)
Jun 07, 2013 5.327 5.415 5.271 5.381 30,329,752 +0.08(+1.52%)
Jun 06, 2013 5.264 5.303 5.183 5.300 49,950,012 +0.04(+0.70%)
Jun 05, 2013 5.296 5.313 5.227 5.264 52,113,424 -0.05(-0.92%)
Jun 04, 2013 5.420 5.450 5.259 5.313 53,790,148 -0.11(-2.07%)
Jun 03, 2013 5.376 5.430 5.283 5.425 49,751,620 +0.08(+1.56%)
May 31, 2013 5.545 5.557 5.342 5.342 95,074,104 -0.17(-3.06%)
May 30, 2013 5.521 5.557 5.462 5.511 63,127,204 -0.01(-0.22%)
May 29, 2013 5.386 5.592 5.386 5.523 63,681,264 +0.10(+1.90%)
May 28, 2013 5.357 5.455 5.340 5.420 63,994,976 +0.12(+2.26%)
May 24, 2013 5.256 5.305 5.173 5.300 43,772,080 +0.00(+0.05%)
May 23, 2013 5.100 5.327 5.029 5.298 86,812,760 +0.14(+2.65%)
May 22, 2013 5.210 5.291 5.124 5.161 107,181,600 +0.06(+1.20%)
May 21, 2013 5.129 5.186 5.091 5.100 50,957,876 +0.01(+0.24%)
May 20, 2013 5.002 5.173 4.958 5.088 60,865,992 +0.13(+2.61%)
May 17, 2013 4.894 4.995 4.868 4.958 39,906,808 +0.09(+1.91%)
May 16, 2013 4.951 4.973 4.838 4.865 67,013,940 -0.19(-3.73%)
May 15, 2013 5.058 5.078 5.007 5.053 29,911,880 +0.02(+0.49%)
May 13, 2013 4.929 5.044 4.907 5.029 78,996,096 +0.10(+2.03%)
May 10, 2013 4.777 4.953 4.718 4.929 46,513,912 +0.14(+2.91%)
May 09, 2013 4.691 4.833 4.684 4.789 44,132,904 +0.10(+2.03%)
May 08, 2013 4.694 4.755 4.677 4.694 40,758,648 +0.01(+0.31%)
May 07, 2013 4.757 4.782 4.628 4.679 39,399,180 -0.08(-1.59%)
May 06, 2013 4.704 4.777 4.679 4.755 39,345,220 +0.05(+0.99%)
May 03, 2013 4.701 4.745 4.662 4.709 45,045,172 +0.02(+0.52%)
May 02, 2013 4.699 4.743 4.611 4.684 37,130,884 -0.01(-0.21%)
May 01, 2013 4.868 4.887 4.613 4.694 66,791,868 -0.09(-1.79%)
Apr 30, 2013 4.735 4.779 4.645 4.779 38,733,132 +0.05(+1.09%)
Apr 29, 2013 4.713 4.784 4.657 4.728 25,559,338 +0.02(+0.42%)
Apr 26, 2013 4.706 4.721 4.679 4.709 26,281,304 -0.01(-0.16%)
Apr 25, 2013 4.753 4.803 4.696 4.716 29,024,566 -0.00(-0.05%)
Apr 24, 2013 4.643 4.731 4.640 4.718 25,667,424 +0.09(+1.85%)
Apr 23, 2013 4.564 4.638 4.542 4.633 31,081,632 +0.08(+1.83%)
Apr 22, 2013 4.547 4.596 4.486 4.550 29,635,260 +0.00(+0.05%)
Apr 19, 2013 4.638 4.645 4.498 4.547 41,700,628 -0.09(-1.95%)
Apr 18, 2013 4.528 4.679 4.454 4.638 42,209,084 +0.12(+2.65%)
Apr 17, 2013 4.601 4.623 4.503 4.518 53,641,560 -0.14(-3.10%)
Apr 16, 2013 4.689 4.750 4.537 4.662 40,636,676 +0.03(+0.69%)
Apr 15, 2013 4.745 4.748 4.630 4.630 41,641,624 -0.18(-3.81%)
Apr 12, 2013 4.885 4.909 4.789 4.814 41,440,652 -0.11(-2.28%)
Apr 11, 2013 4.980 4.980 4.882 4.926 25,936,570 -0.03(-0.65%)
Apr 10, 2013 4.929 5.005 4.917 4.959 32,505,242 +0.05(+1.09%)
Apr 09, 2013 4.815 4.942 4.764 4.905 38,191,880 +0.09(+1.97%)
Apr 08, 2013 4.817 4.856 4.735 4.810 38,444,580 +0.00(+0.00%)
Apr 05, 2013 4.657 4.842 4.635 4.810 47,449,580 +0.10(+2.23%)
Apr 04, 2013 4.666 4.732 4.606 4.705 35,315,880 +0.03(+0.73%)
Apr 03, 2013 4.847 4.856 4.654 4.671 52,910,940 -0.19(-3.91%)
Apr 02, 2013 4.973 4.993 4.827 4.861 43,049,336 -0.09(-1.92%)
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.