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 (%)
Oct 29, 2010 4.705 4.818 4.689 4.796 51,985,828 +0.08(+1.64%)
Oct 28, 2010 4.749 4.751 4.670 4.718 48,767,508 -0.01(-0.19%)
Oct 27, 2010 4.670 4.745 4.645 4.727 70,941,832 +0.05(+0.99%)
Oct 25, 2010 4.736 4.751 4.645 4.681 68,967,960 -0.01(-0.19%)
Oct 22, 2010 4.860 4.873 4.676 4.689 99,652,008 -0.16(-3.24%)
Oct 21, 2010 4.924 4.928 4.793 4.847 63,515,436 -0.06(-1.13%)
Oct 20, 2010 4.880 4.964 4.869 4.902 62,264,704 +0.04(+0.91%)
Oct 19, 2010 4.970 4.997 4.811 4.858 95,238,912 -0.16(-3.22%)
Oct 18, 2010 5.083 5.094 4.988 5.019 58,252,896 -0.07(-1.30%)
Oct 15, 2010 5.105 5.125 5.017 5.085 60,486,628 +0.01(+0.13%)
Oct 14, 2010 5.152 5.176 5.037 5.079 63,444,772 -0.06(-1.20%)
Oct 13, 2010 5.285 5.298 5.079 5.141 134,938,896 -0.14(-2.64%)
Oct 12, 2010 5.322 5.346 5.234 5.280 133,034,544 +0.13(+2.45%)
Oct 11, 2010 5.364 5.380 5.139 5.154 74,798,024 +0.06(+1.08%)
Oct 08, 2010 5.099 5.127 4.928 5.099 48,525,084 +0.13(+2.54%)
Oct 07, 2010 5.032 5.032 4.922 4.973 201,621 -0.02(-0.49%)
Oct 06, 2010 4.939 5.032 4.933 4.997 44,282,644 +0.06(+1.21%)
Oct 05, 2010 4.990 5.041 4.906 4.937 252,064 +0.01(+0.18%)
Oct 04, 2010 5.046 5.048 4.884 4.928 49,576,252 -0.12(-2.28%)
Oct 01, 2010 5.043 5.110 5.010 5.043 61,337,232 +0.03(+0.68%)
Sep 30, 2010 5.011 5.088 4.915 5.009 61,107 +0.02(+0.38%)
Sep 29, 2010 4.767 5.010 4.760 4.990 158,267 +0.21(+4.37%)
Sep 28, 2010 4.783 4.797 4.689 4.781 249,555 +0.01(+0.14%)
Sep 27, 2010 4.742 4.801 4.729 4.775 33,729,872 +0.02(+0.46%)
Sep 24, 2010 4.667 4.761 4.614 4.753 49,137,096 +0.15(+3.21%)
Sep 23, 2010 4.605 4.673 4.572 4.605 49,109,152 -0.01(-0.14%)
Sep 22, 2010 4.682 4.721 4.603 4.612 55,251,548 -0.06(-1.23%)
Sep 21, 2010 4.768 4.806 4.656 4.669 177,910 -0.12(-2.58%)
Sep 20, 2010 4.737 4.806 4.689 4.792 28,335,734 +0.06(+1.30%)
Sep 17, 2010 4.731 4.803 4.709 4.731 42,289,724 +0.01(+0.14%)
Sep 15, 2010 4.702 4.733 4.658 4.724 30,165,250 -0.01(-0.28%)
Sep 14, 2010 4.766 4.792 4.709 4.737 74,633 -0.04(-0.78%)
Sep 13, 2010 4.717 4.775 4.660 4.775 54,029,100 +0.10(+2.17%)
Sep 10, 2010 4.627 4.682 4.614 4.673 45,434,024 +0.06(+1.39%)
Sep 09, 2010 4.722 4.724 4.594 4.609 455,501 -0.05(-0.99%)
Sep 08, 2010 4.675 4.722 4.620 4.656 748,714 -0.03(-0.71%)
Sep 07, 2010 4.753 4.757 4.664 4.689 157,877 -0.10(-2.07%)
Sep 03, 2010 4.739 4.808 4.715 4.788 30,969,160 +0.07(+1.59%)
Sep 02, 2010 4.689 4.713 4.592 4.713 167,590 +0.03(+0.66%)
Sep 01, 2010 4.627 4.713 4.601 4.682 47,664,896 +0.11(+2.51%)
Aug 31, 2010 4.561 4.645 4.530 4.567 202,670 -0.03(-0.58%)
Aug 30, 2010 4.587 4.695 4.578 4.594 48,295,856 +0.14(+3.07%)
Aug 27, 2010 4.561 4.596 4.407 4.457 48,266,556 -0.04(-0.91%)
Aug 26, 2010 4.498 4.530 4.411 4.498 197,712 +0.08(+1.82%)
Aug 25, 2010 4.413 4.442 4.338 4.418 513,889 -0.04(-0.94%)
Aug 24, 2010 4.457 4.567 4.407 4.459 272,872 -0.08(-1.70%)
Aug 23, 2010 4.490 4.581 4.481 4.537 41,966,060 +0.04(+0.98%)
Aug 20, 2010 4.552 4.570 4.486 4.492 40,332,468 -0.09(-2.07%)
Aug 19, 2010 4.592 4.616 4.552 4.587 437,064 -0.02(-0.34%)
Aug 18, 2010 4.693 4.695 4.594 4.603 449,263 -0.10(-2.06%)
Aug 17, 2010 4.634 4.720 4.618 4.700 682,763 +0.09(+1.86%)
Aug 16, 2010 4.587 4.640 4.561 4.614 39,148,968 +0.03(+0.72%)
Aug 13, 2010 4.581 4.709 4.581 4.581 32,586,058 -0.06(-1.24%)
Aug 12, 2010 4.629 4.695 4.583 4.638 47,396,872 -0.08(-1.73%)
Aug 11, 2010 4.834 4.839 4.695 4.720 152,143 -0.06(-1.34%)
Aug 10, 2010 4.788 4.929 4.764 4.783 222,204 -0.07(-1.41%)
Aug 09, 2010 4.938 4.960 4.825 4.852 32,218,450 -0.06(-1.26%)
Aug 06, 2010 4.914 4.933 4.832 4.914 40,441,040 -0.02(-0.36%)
Aug 05, 2010 4.916 4.982 4.865 4.931 35,937,176 -0.02(-0.31%)
Aug 04, 2010 4.894 4.960 4.850 4.947 295,604 +0.13(+2.79%)
Aug 03, 2010 4.772 4.872 4.739 4.812 351,892 +0.04(+0.78%)
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.