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 31, 2014 5.393 5.555 5.305 5.545 37,923,540 +0.21(+3.89%)
Oct 30, 2014 5.375 5.410 5.243 5.338 32,562,080 -0.06(-1.11%)
Oct 29, 2014 5.450 5.538 5.330 5.398 30,435,134 -0.00(-0.05%)
Oct 28, 2014 5.235 5.413 5.188 5.400 29,321,388 +0.20(+3.90%)
Oct 27, 2014 5.255 5.400 5.400 5.198 44,066,480 -0.20(-3.75%)
Oct 24, 2014 5.408 5.435 5.315 5.400 40,113,096 -0.05(-0.87%)
Oct 23, 2014 5.470 5.569 5.435 5.448 55,695,044 +0.06(+1.02%)
Oct 22, 2014 5.520 5.645 5.388 5.393 103,651,576 -0.02(-0.42%)
Oct 21, 2014 5.195 5.433 5.183 5.415 66,309,680 +0.26(+4.94%)
Oct 20, 2014 5.040 5.108 5.033 5.160 41,613,928 +0.12(+2.38%)
Oct 17, 2014 5.248 5.303 4.998 5.040 83,531,800 -0.16(-3.03%)
Oct 16, 2014 4.888 5.250 4.798 5.198 154,952,928 +0.76(+16.99%)
Oct 15, 2014 4.240 4.475 4.173 4.443 94,922,608 +0.07(+1.60%)
Oct 14, 2014 4.508 4.580 4.348 4.373 69,307,632 -0.08(-1.91%)
Oct 13, 2014 4.725 4.805 4.450 4.458 73,153,176 -0.29(-6.01%)
Oct 10, 2014 4.758 4.904 4.615 4.743 92,782,560 -0.03(-0.64%)
Oct 09, 2014 5.082 5.098 4.761 4.773 94,278,984 -0.36(-7.03%)
Oct 08, 2014 5.182 5.198 5.007 5.134 85,247,056 -0.07(-1.43%)
Oct 07, 2014 5.279 5.331 5.196 5.209 41,441,688 -0.10(-1.88%)
Oct 06, 2014 5.398 5.445 5.293 5.308 56,001,572 -0.10(-1.93%)
Oct 03, 2014 5.547 5.550 5.346 5.413 58,035,252 -0.12(-2.16%)
Oct 02, 2014 5.542 5.565 5.333 5.532 53,130,440 -0.05(-0.89%)
Oct 01, 2014 5.729 5.775 5.550 5.582 28,777,266 -0.14(-2.44%)
Sep 30, 2014 5.873 5.886 5.667 5.722 32,746,022 -0.16(-2.75%)
Sep 29, 2014 5.764 5.906 5.714 5.883 41,098,736 +0.03(+0.60%)
Sep 26, 2014 5.791 5.886 5.739 5.848 22,350,888 +0.04(+0.69%)
Sep 25, 2014 5.955 5.973 5.776 5.809 38,274,920 -0.15(-2.47%)
Sep 24, 2014 6.030 6.035 5.883 5.955 40,118,584 -0.08(-1.36%)
Sep 23, 2014 6.038 6.102 6.020 6.038 22,937,922 -0.01(-0.21%)
Sep 22, 2014 6.140 6.147 6.025 6.050 23,945,216 -0.09(-1.46%)
Sep 19, 2014 6.182 6.222 6.127 6.140 24,517,696 -0.02(-0.40%)
Sep 18, 2014 6.319 6.326 6.127 6.165 22,455,822 -0.14(-2.29%)
Sep 17, 2014 6.299 6.381 6.289 6.309 21,312,992 -0.00(-0.04%)
Sep 16, 2014 6.227 6.336 6.207 6.311 21,724,940 +0.08(+1.24%)
Sep 15, 2014 6.199 6.277 6.150 6.234 21,424,198 +0.03(+0.56%)
Sep 12, 2014 6.291 6.296 6.177 6.199 26,101,620 -0.11(-1.74%)
Sep 11, 2014 6.284 6.314 6.168 6.309 30,097,100 -0.04(-0.71%)
Sep 10, 2014 6.351 6.369 6.202 6.354 36,249,388 -0.01(-0.23%)
Sep 09, 2014 6.403 6.512 6.316 6.369 32,549,290 +0.00(+0.04%)
Sep 08, 2014 6.488 6.488 6.301 6.366 28,038,280 -0.15(-2.25%)
Sep 05, 2014 6.471 6.515 6.436 6.513 20,574,066 +0.03(+0.54%)
Sep 04, 2014 6.615 6.672 6.456 6.478 25,674,388 -0.11(-1.74%)
Sep 03, 2014 6.697 6.739 6.580 6.593 23,134,770 -0.08(-1.16%)
Sep 02, 2014 6.744 6.757 6.647 6.670 26,926,518 -0.10(-1.47%)
Aug 29, 2014 6.725 6.769 6.769 6.769 20,802,280 +0.05(+0.82%)
Aug 28, 2014 6.578 6.754 6.542 6.715 30,337,444 +0.14(+2.08%)
Aug 27, 2014 6.573 6.650 6.560 6.578 19,272,762 -0.01(-0.11%)
Aug 26, 2014 6.660 6.690 6.573 6.585 21,797,504 -0.07(-1.05%)
Aug 25, 2014 6.533 6.670 6.510 6.655 19,694,364 +0.18(+2.77%)
Aug 22, 2014 6.548 6.583 6.471 6.476 19,523,954 -0.11(-1.66%)
Aug 21, 2014 6.540 6.598 6.451 6.585 21,078,840 +0.03(+0.49%)
Aug 20, 2014 6.446 6.563 6.421 6.553 23,721,944 +0.04(+0.69%)
Aug 19, 2014 6.371 6.510 6.369 6.508 36,526,480 +0.17(+2.71%)
Aug 18, 2014 6.401 6.406 6.316 6.336 23,354,716 -0.02(-0.35%)
Aug 15, 2014 6.381 6.413 6.344 6.359 34,420,424 -0.02(-0.39%)
Aug 14, 2014 6.438 6.466 6.324 6.384 24,328,410 -0.02(-0.39%)
Aug 13, 2014 6.436 6.493 6.389 6.408 24,118,932 -0.03(-0.43%)
Aug 12, 2014 6.570 6.570 6.389 6.436 26,472,578 -0.14(-2.08%)
Aug 11, 2014 6.675 6.675 6.563 6.573 20,583,942 -0.04(-0.68%)
Aug 08, 2014 6.476 6.620 6.408 6.617 26,616,098 +0.16(+2.55%)
Aug 07, 2014 6.603 6.635 6.408 6.453 33,941,660 -0.06(-0.99%)
Aug 06, 2014 6.356 6.573 6.344 6.518 53,398,584 +0.03(+0.50%)
Aug 05, 2014 6.617 6.640 6.428 6.486 49,549,084 -0.19(-2.87%)
Aug 04, 2014 6.518 6.693 6.461 6.677 37,825,716 +0.19(+2.92%)
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.