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 (%)
Sep 30, 2011 5.934 5.934 5.714 5.717 64,361,924 -0.28(-4.59%)
Sep 29, 2011 6.180 6.251 5.831 5.992 68,237,952 -0.09(-1.48%)
Sep 28, 2011 6.523 6.601 6.071 6.082 85,288,712 -0.09(-1.48%)
Sep 27, 2011 6.332 6.378 6.140 6.173 52,430,708 +0.03(+0.54%)
Sep 26, 2011 5.859 6.149 5.717 6.140 62,210,456 +0.33(+5.72%)
Sep 23, 2011 5.997 6.059 5.781 5.807 82,687,736 -0.23(-3.84%)
Sep 22, 2011 6.345 6.345 5.948 6.039 82,914,160 -0.52(-7.95%)
Sep 21, 2011 6.829 6.972 6.552 6.561 56,528,368 -0.22(-3.26%)
Sep 20, 2011 6.963 7.061 6.764 6.782 40,443,780 -0.14(-2.09%)
Sep 19, 2011 6.938 7.014 6.764 6.927 38,384,800 -0.17(-2.39%)
Sep 16, 2011 7.123 7.137 6.974 7.097 40,821,684 +0.02(+0.32%)
Sep 15, 2011 7.110 7.152 6.969 7.074 33,455,396 +0.04(+0.63%)
Sep 14, 2011 7.032 7.128 6.880 7.030 44,306,264 +0.01(+0.10%)
Sep 13, 2011 6.891 7.105 6.840 7.023 52,253,460 +0.16(+2.37%)
Sep 12, 2011 6.613 6.862 6.584 6.860 48,637,024 +0.08(+1.25%)
Sep 09, 2011 7.023 7.068 6.735 6.775 48,031,340 -0.35(-4.94%)
Sep 08, 2011 7.063 7.250 7.016 7.128 69,377,136 +0.10(+1.43%)
Sep 07, 2011 7.001 7.114 6.851 7.027 62,854,700 +0.13(+1.91%)
Sep 06, 2011 6.842 6.994 6.720 6.896 70,727,768 -0.27(-3.71%)
Sep 02, 2011 7.184 7.286 7.079 7.161 44,799,412 -0.22(-3.02%)
Sep 01, 2011 7.291 7.553 7.275 7.384 74,350,760 +0.16(+2.22%)
Aug 31, 2011 7.273 7.429 7.166 7.224 41,354,032 -0.01(-0.12%)
Aug 30, 2011 7.005 7.293 6.963 7.233 49,854,812 +0.15(+2.08%)
Aug 29, 2011 6.894 7.094 6.885 7.085 37,470,980 +0.28(+4.10%)
Aug 26, 2011 6.481 6.807 6.387 6.807 44,601,564 +0.22(+3.28%)
Aug 25, 2011 6.829 6.876 6.559 6.590 35,675,508 -0.14(-2.09%)
Aug 24, 2011 6.610 6.731 6.523 6.731 36,318,900 +0.12(+1.79%)
Aug 23, 2011 6.385 6.613 6.283 6.613 58,844,188 +0.27(+4.33%)
Aug 22, 2011 6.644 6.691 6.300 6.338 51,478,592 -0.20(-3.04%)
Aug 19, 2011 6.526 6.793 6.501 6.537 49,206,076 -0.11(-1.71%)
Aug 18, 2011 6.833 6.840 6.584 6.651 71,007,648 -0.42(-5.93%)
Aug 17, 2011 7.139 7.268 7.025 7.070 30,544,540 +0.01(+0.13%)
Aug 16, 2011 7.083 7.166 6.952 7.061 48,641,764 -0.14(-1.95%)
Aug 15, 2011 7.043 7.239 7.043 7.201 44,361,960 +0.22(+3.16%)
Aug 12, 2011 7.027 7.143 6.936 6.981 63,141,084 +0.09(+1.33%)
Aug 11, 2011 6.552 6.998 6.494 6.889 77,899,088 +0.47(+7.33%)
Aug 10, 2011 6.352 6.746 6.305 6.419 95,751,048 -0.08(-1.17%)
Aug 09, 2011 6.403 6.503 6.015 6.494 78,279,720 +0.43(+7.06%)
Aug 08, 2011 6.403 6.613 6.022 6.066 113,597,008 -0.78(-11.34%)
Aug 05, 2011 7.108 7.137 6.597 6.842 105,386,872 -0.15(-2.14%)
Aug 04, 2011 7.549 7.552 6.972 6.992 106,018,312 -0.64(-8.41%)
Aug 03, 2011 7.723 7.821 7.496 7.634 101,254,496 +0.02(+0.23%)
Aug 02, 2011 7.859 7.973 7.616 7.616 138,160,576 -0.04(-0.58%)
Aug 01, 2011 7.893 7.906 7.547 7.661 63,522,836 +0.00(+0.00%)
Jul 29, 2011 7.679 7.821 7.583 7.661 93,215,008 +0.21(+2.75%)
Jul 28, 2011 7.422 7.681 7.395 7.456 51,043,104 +0.01(+0.09%)
Jul 27, 2011 7.576 7.603 7.398 7.449 43,034,044 -0.16(-2.08%)
Jul 26, 2011 7.587 7.768 7.505 7.607 53,031,676 +0.05(+0.71%)
Jul 25, 2011 7.540 7.670 7.507 7.554 32,372,004 -0.12(-1.51%)
Jul 22, 2011 7.598 7.676 7.552 7.670 34,496,444 +0.09(+1.21%)
Jul 21, 2011 7.538 7.647 7.534 7.578 49,733,420 +0.06(+0.77%)
Jul 20, 2011 7.554 7.554 7.438 7.520 35,389,324 +0.01(+0.18%)
Jul 19, 2011 7.404 7.521 7.404 7.507 38,388,820 +0.17(+2.34%)
Jul 18, 2011 7.277 7.409 7.204 7.335 87,046,800 -0.02(-0.21%)
Jul 15, 2011 7.088 7.351 7.045 7.351 149,873,056 +0.61(+9.10%)
Jul 14, 2011 6.724 6.858 6.717 6.737 44,195,896 +0.06(+0.90%)
Jul 13, 2011 6.684 6.769 6.658 6.677 29,961,432 +0.04(+0.57%)
Jul 12, 2011 6.595 6.733 6.555 6.639 32,018,232 +0.00(+0.07%)
Jul 11, 2011 6.722 6.737 6.590 6.635 41,453,692 -0.19(-2.71%)
Jul 08, 2011 6.749 6.878 6.724 6.820 45,371,928 +0.02(+0.23%)
Jul 07, 2011 6.833 6.882 6.764 6.804 42,157,700 +0.07(+1.09%)
Jul 06, 2011 6.740 6.755 6.653 6.731 36,892,900 -0.02(-0.36%)
Jul 05, 2011 6.675 6.833 6.671 6.755 28,709,052 +0.04(+0.63%)
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.