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 28, 2012 4.575 4.583 4.529 4.551 44,088,316 -0.06(-1.20%)
Sep 27, 2012 4.575 4.626 4.546 4.607 35,339,576 +0.07(+1.60%)
Sep 26, 2012 4.532 4.575 4.440 4.534 54,575,828 -0.07(-1.52%)
Sep 25, 2012 4.701 4.713 4.597 4.604 43,808,516 -0.07(-1.50%)
Sep 24, 2012 4.640 4.715 4.609 4.674 44,648,616 +0.00(+0.10%)
Sep 21, 2012 4.730 4.766 4.645 4.669 114,075,272 -0.03(-0.72%)
Sep 20, 2012 4.689 4.718 4.628 4.703 58,954,632 -0.04(-0.91%)
Sep 19, 2012 4.845 4.872 4.744 4.747 50,563,080 -0.07(-1.45%)
Sep 18, 2012 4.877 4.896 4.778 4.816 60,086,140 -0.05(-0.99%)
Sep 17, 2012 4.939 4.978 4.836 4.865 47,399,092 -0.08(-1.71%)
Sep 14, 2012 4.819 4.966 4.809 4.949 70,307,728 +0.15(+3.12%)
Sep 13, 2012 4.768 4.841 4.674 4.800 71,566,352 +0.00(+0.05%)
Sep 12, 2012 4.956 4.956 4.739 4.797 137,854,672 -0.05(-1.04%)
Sep 11, 2012 4.778 4.855 4.732 4.848 54,070,592 +0.13(+2.71%)
Sep 10, 2012 4.807 4.855 4.703 4.720 89,395,608 -0.19(-3.79%)
Sep 07, 2012 4.751 4.921 4.744 4.906 70,646,472 +0.15(+3.25%)
Sep 06, 2012 4.742 4.829 4.597 4.751 84,811,824 +0.04(+0.82%)
Sep 05, 2012 4.660 4.751 4.611 4.713 55,206,892 +0.08(+1.82%)
Sep 04, 2012 4.669 4.686 4.595 4.628 42,283,932 -0.04(-0.83%)
Aug 31, 2012 4.621 4.727 4.614 4.667 44,569,076 +0.07(+1.63%)
Aug 30, 2012 4.674 4.681 4.590 4.592 46,876,156 -0.12(-2.46%)
Aug 29, 2012 4.662 4.766 4.643 4.708 39,385,524 +0.05(+1.14%)
Aug 27, 2012 4.667 4.701 4.597 4.655 34,151,700 -0.02(-0.46%)
Aug 24, 2012 4.626 4.701 4.614 4.677 36,002,736 +0.02(+0.47%)
Aug 23, 2012 4.792 4.802 4.643 4.655 43,339,324 -0.15(-3.06%)
Aug 22, 2012 4.747 4.824 4.706 4.802 53,547,996 +0.04(+0.91%)
Aug 21, 2012 4.708 4.870 4.693 4.759 65,049,932 +0.08(+1.70%)
Aug 20, 2012 4.607 4.684 4.592 4.679 36,707,252 +0.06(+1.36%)
Aug 17, 2012 4.604 4.631 4.580 4.616 37,627,484 +0.03(+0.58%)
Aug 16, 2012 4.607 4.624 4.566 4.590 47,476,872 +0.00(+0.11%)
Aug 15, 2012 4.616 4.624 4.520 4.585 51,927,492 -0.05(-1.04%)
Aug 14, 2012 4.607 4.657 4.580 4.633 66,061,060 +0.04(+0.79%)
Aug 13, 2012 4.665 4.725 4.590 4.597 61,283,264 -0.15(-3.15%)
Aug 10, 2012 4.783 4.831 4.691 4.747 74,985,504 -0.15(-3.10%)
Aug 09, 2012 4.785 4.930 4.747 4.898 84,023,864 +0.10(+2.06%)
Aug 08, 2012 4.652 4.860 4.652 4.800 111,336,840 +0.13(+2.74%)
Aug 07, 2012 4.539 4.756 4.515 4.672 173,101,696 +0.40(+9.44%)
Aug 06, 2012 4.259 4.438 4.136 4.269 108,224,768 -0.05(-1.06%)
Aug 03, 2012 4.522 4.546 4.298 4.315 73,218,776 -0.01(-0.22%)
Aug 02, 2012 4.428 4.498 4.252 4.324 66,867,668 -0.18(-3.96%)
Aug 01, 2012 4.544 4.544 4.404 4.503 56,675,552 -0.04(-0.80%)
Jul 31, 2012 4.496 4.592 4.464 4.539 66,418,460 +0.03(+0.64%)
Jul 30, 2012 4.447 4.532 4.421 4.510 48,607,080 +0.06(+1.30%)
Jul 27, 2012 4.392 4.469 4.332 4.452 56,009,572 +0.07(+1.71%)
Jul 26, 2012 4.221 4.406 4.187 4.378 100,467,360 +0.21(+5.03%)
Jul 25, 2012 4.090 4.204 4.037 4.168 67,932,160 +0.11(+2.73%)
Jul 24, 2012 4.211 4.259 4.008 4.057 88,257,584 -0.15(-3.55%)
Jul 23, 2012 4.066 4.228 4.042 4.206 71,099,344 +0.06(+1.40%)
Jul 20, 2012 4.385 4.387 4.066 4.148 219,122,016 -0.26(-5.91%)
Jul 19, 2012 4.643 4.655 4.382 4.409 109,266,624 -0.22(-4.79%)
Jul 18, 2012 4.607 4.677 4.587 4.631 55,128,896 -0.01(-0.21%)
Jul 17, 2012 4.655 4.667 4.484 4.640 63,288,988 +0.01(+0.31%)
Jul 16, 2012 4.604 4.660 4.544 4.626 50,044,564 +0.02(+0.37%)
Jul 13, 2012 4.542 4.643 4.493 4.609 66,939,544 +0.11(+2.41%)
Jul 12, 2012 4.544 4.558 4.414 4.501 81,266,128 -0.08(-1.75%)
Jul 11, 2012 4.506 4.655 4.485 4.581 74,949,608 +0.09(+2.09%)
Jul 10, 2012 4.826 4.840 4.429 4.487 117,122,952 -0.31(-6.46%)
Jul 09, 2012 4.782 4.847 4.730 4.797 76,261,336 -0.01(-0.30%)
Jul 06, 2012 4.643 4.828 4.614 4.811 97,344,464 +0.10(+2.04%)
Jul 05, 2012 4.648 4.835 4.617 4.715 114,791,336 +0.07(+1.45%)
Jul 03, 2012 4.521 4.662 4.489 4.648 55,287,316 +0.15(+3.36%)
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.