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 (%)
May 28, 2010 5.224 5.320 5.144 5.224 69,043,416 +0.03(+0.54%)
May 27, 2010 5.051 5.203 5.039 5.196 59,834,996 +0.25(+5.01%)
May 26, 2010 4.896 5.020 4.880 4.948 447,654 +0.09(+1.78%)
May 25, 2010 4.705 4.873 4.588 4.861 378,786 +0.01(+0.19%)
May 24, 2010 4.892 4.987 4.845 4.852 65,313,708 -0.06(-1.24%)
May 21, 2010 4.784 4.964 4.700 4.913 102,824,912 -0.00(-0.05%)
May 20, 2010 4.922 5.040 4.910 4.915 118,532 -0.25(-4.89%)
May 19, 2010 5.154 5.249 5.037 5.168 68,925,240 -0.04(-0.67%)
May 18, 2010 5.268 5.341 5.168 5.203 12,162 -0.01(-0.18%)
May 17, 2010 5.291 5.341 5.076 5.212 72,820,672 -0.08(-1.46%)
May 14, 2010 5.289 5.390 5.186 5.289 79,707,880 -0.16(-2.88%)
May 13, 2010 5.488 5.598 5.418 5.446 66,054,832 -0.06(-1.02%)
May 12, 2010 5.525 5.584 5.429 5.502 67,519,376 +0.06(+1.07%)
May 11, 2010 5.549 5.602 5.427 5.443 544,538 +0.04(+0.78%)
May 10, 2010 5.331 5.415 5.313 5.401 62,485,216 +0.28(+5.43%)
May 07, 2010 5.212 5.322 4.987 5.123 90,226,848 -0.14(-2.58%)
May 06, 2010 5.256 5.432 4.910 5.259 38,853 -0.19(-3.56%)
May 05, 2010 5.352 5.565 5.345 5.453 98,437,968 -0.07(-1.27%)
May 04, 2010 5.605 5.605 5.465 5.523 339,740 -0.11(-1.91%)
May 03, 2010 5.609 5.682 5.532 5.631 41,230,036 +0.07(+1.18%)
Apr 30, 2010 5.539 5.675 5.460 5.565 64,991,560 +0.04(+0.80%)
Apr 29, 2010 5.586 5.635 5.404 5.521 73,861,776 -0.03(-0.46%)
Apr 28, 2010 5.570 5.595 5.479 5.546 46,741,868 +0.02(+0.30%)
Apr 27, 2010 5.675 5.710 5.509 5.530 168,476 -0.19(-3.35%)
Apr 26, 2010 5.808 5.832 5.715 5.722 38,098,944 -0.10(-1.69%)
Apr 23, 2010 5.581 5.825 5.495 5.820 75,952,904 +0.24(+4.23%)
Apr 22, 2010 5.476 5.600 5.448 5.584 51,446,128 +0.05(+0.84%)
Apr 21, 2010 5.537 5.600 5.509 5.537 431,172 -0.04(-0.80%)
Apr 20, 2010 5.567 5.628 5.567 5.581 115,509 +0.03(+0.51%)
Apr 19, 2010 5.525 5.574 5.479 5.553 49,545,600 -0.03(-0.54%)
Apr 16, 2010 5.668 5.689 5.553 5.584 81,378,104 -0.11(-2.01%)
Apr 15, 2010 5.740 5.760 5.684 5.698 52,765,508 -0.07(-1.26%)
Apr 14, 2010 5.764 5.775 5.688 5.771 50,214,832 +0.03(+0.45%)
Apr 13, 2010 5.712 5.775 5.591 5.745 67,419,416 +0.06(+0.99%)
Apr 12, 2010 5.745 5.825 5.670 5.689 44,846,476 -0.05(-0.94%)
Apr 09, 2010 5.738 5.759 5.666 5.743 68,243,856 +0.11(+1.87%)
Apr 08, 2010 5.570 5.649 5.528 5.638 51,183,480 +0.00(+0.08%)
Apr 07, 2010 5.708 5.729 5.593 5.633 56,379,304 -0.10(-1.75%)
Apr 06, 2010 5.738 5.773 5.684 5.733 40,955,108 -0.02(-0.41%)
Apr 05, 2010 5.715 5.775 5.652 5.757 46,950,164 +0.12(+2.07%)
Apr 01, 2010 5.598 5.640 5.640 5.640 71,118,464 +0.11(+2.03%)
Mar 31, 2010 5.500 5.626 5.481 5.528 85,839,624 +0.05(+0.85%)
Mar 30, 2010 5.443 5.495 5.341 5.481 86,210,704 +0.05(+1.01%)
Mar 29, 2010 5.291 5.442 5.260 5.426 84,107,880 +0.21(+4.07%)
Mar 26, 2010 5.239 5.260 5.151 5.214 106,786,168 -0.01(-0.27%)
Mar 25, 2010 5.442 5.454 5.216 5.228 121,594,088 -0.16(-2.94%)
Mar 24, 2010 5.375 5.519 5.361 5.386 121,101,176 -0.04(-0.69%)
Mar 23, 2010 5.440 5.470 5.351 5.424 143,726,624 +0.01(+0.13%)
Mar 22, 2010 5.533 5.535 5.403 5.417 157,546,208 -0.23(-4.01%)
Mar 19, 2010 5.610 5.694 5.454 5.643 112,230,288 +0.10(+1.77%)
Mar 18, 2010 5.783 5.808 5.535 5.545 124,089,272 -0.29(-5.03%)
Mar 17, 2010 5.934 5.955 5.817 5.838 69,811,632 -0.09(-1.46%)
Mar 16, 2010 5.929 5.955 5.869 5.925 48,411,372 +0.00(+0.00%)
Mar 15, 2010 5.843 5.932 5.820 5.925 61,068,864 -0.05(-0.86%)
Mar 12, 2010 6.041 6.055 5.934 5.976 46,989,368 -0.03(-0.58%)
Mar 11, 2010 5.969 6.027 5.929 6.011 40,051,048 +0.03(+0.51%)
Mar 10, 2010 6.037 6.048 5.915 5.981 53,586,208 -0.01(-0.16%)
Mar 09, 2010 5.932 6.116 5.901 5.990 139,583,552 -0.15(-2.39%)
Mar 08, 2010 6.097 6.141 5.939 6.137 69,437,808 +0.00(+0.08%)
Mar 05, 2010 6.148 6.176 6.100 6.132 37,255,936 +0.03(+0.46%)
Mar 04, 2010 6.246 6.272 6.067 6.104 47,165,552 -0.14(-2.28%)
Mar 03, 2010 6.263 6.295 6.216 6.246 32,783,878 +0.01(+0.22%)
Mar 02, 2010 6.272 6.333 6.218 6.232 40,396,476 +0.01(+0.22%)
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.