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 (%)
Jun 30, 2006 6.684 6.719 6.577 6.625 35,644,644 -0.04(-0.53%)
Jun 29, 2006 6.570 6.682 6.516 6.660 49,418,504 +0.16(+2.39%)
Jun 28, 2006 6.417 6.516 6.382 6.505 96,107,896 +0.14(+2.24%)
Jun 27, 2006 6.566 6.579 6.299 6.362 54,768,512 -0.19(-2.88%)
Jun 26, 2006 6.520 6.570 6.478 6.551 36,524,516 -0.12(-1.87%)
Jun 23, 2006 6.647 6.735 6.614 6.675 62,112,956 +0.30(+4.71%)
Jun 22, 2006 6.461 6.500 6.340 6.375 30,771,786 -0.03(-0.41%)
Jun 21, 2006 6.327 6.507 6.292 6.402 33,411,860 +0.14(+2.27%)
Jun 20, 2006 6.360 6.428 6.246 6.259 24,240,550 -0.03(-0.45%)
Jun 19, 2006 6.526 6.533 6.240 6.288 43,427,428 -0.28(-4.33%)
Jun 16, 2006 6.500 6.590 6.382 6.572 36,842,312 +0.07(+1.11%)
Jun 15, 2006 6.303 6.535 6.220 6.500 56,438,304 +0.29(+4.69%)
Jun 14, 2006 5.948 6.222 5.943 6.209 47,422,696 +0.29(+4.92%)
Jun 13, 2006 6.077 6.123 5.872 5.918 56,406,344 -0.24(-3.91%)
Jun 12, 2006 6.393 6.426 6.154 6.159 38,139,064 -0.17(-2.67%)
Jun 09, 2006 6.470 6.544 6.272 6.327 34,587,612 -0.12(-1.80%)
Jun 08, 2006 6.329 6.448 6.086 6.443 65,750,248 +0.07(+1.10%)
Jun 07, 2006 6.597 6.610 6.371 6.373 38,393,848 -0.20(-3.06%)
Jun 06, 2006 6.570 6.682 6.500 6.575 33,337,890 -0.01(-0.10%)
Jun 05, 2006 6.844 6.846 6.572 6.581 47,652,824 -0.14(-2.02%)
Jun 02, 2006 6.772 6.781 6.662 6.717 30,827,492 +0.02(+0.23%)
Jun 01, 2006 6.572 6.783 6.572 6.702 32,649,334 +0.00(+0.03%)
May 31, 2006 6.544 6.713 6.518 6.699 35,030,060 +0.16(+2.51%)
May 30, 2006 6.662 6.686 6.502 6.535 31,291,856 -0.04(-0.60%)
May 26, 2006 6.603 6.614 6.513 6.575 19,130,260 +0.00(+0.07%)
May 25, 2006 6.450 6.570 6.373 6.570 29,137,152 +0.21(+3.31%)
May 24, 2006 6.382 6.516 6.220 6.360 42,812,840 -0.08(-1.19%)
May 23, 2006 6.516 6.625 6.417 6.437 41,159,028 +0.02(+0.31%)
May 22, 2006 6.351 6.505 6.196 6.417 57,727,292 -0.02(-0.37%)
May 19, 2006 6.408 6.516 6.251 6.441 48,119,928 -0.00(-0.07%)
May 18, 2006 6.570 6.651 6.439 6.445 35,620,444 -0.12(-1.77%)
May 17, 2006 6.748 6.816 6.494 6.562 46,709,028 -0.20(-2.98%)
May 16, 2006 6.781 6.866 6.702 6.763 31,364,000 +0.03(+0.42%)
May 15, 2006 6.750 6.807 6.597 6.735 49,252,300 -0.17(-2.47%)
May 12, 2006 7.107 7.122 6.903 6.905 37,460,552 -0.27(-3.73%)
May 11, 2006 7.315 7.321 7.124 7.173 30,305,596 -0.05(-0.73%)
May 10, 2006 7.238 7.271 7.133 7.225 28,962,272 -0.02(-0.21%)
May 09, 2006 7.205 7.280 7.166 7.240 21,469,432 +0.05(+0.64%)
May 08, 2006 7.129 7.210 7.070 7.194 22,733,764 +0.00(+0.00%)
May 05, 2006 7.260 7.280 7.177 7.194 27,391,104 -0.02(-0.30%)
May 04, 2006 7.205 7.330 7.122 7.216 35,730,484 -0.06(-0.84%)
May 03, 2006 7.319 7.361 7.157 7.278 33,000,462 -0.05(-0.69%)
May 02, 2006 7.205 7.335 7.111 7.328 59,032,260 +0.30(+4.33%)
May 01, 2006 7.008 7.107 6.995 7.024 31,141,634 +0.09(+1.23%)
Apr 28, 2006 6.877 7.019 6.877 6.938 31,400,072 +0.07(+1.05%)
Apr 27, 2006 6.855 7.017 6.774 6.866 42,894,572 -0.13(-1.88%)
Apr 26, 2006 7.032 7.205 6.982 6.997 40,352,668 -0.04(-0.53%)
Apr 25, 2006 7.162 7.208 6.969 7.035 35,306,760 -0.08(-1.17%)
Apr 24, 2006 7.227 7.229 7.109 7.118 24,948,740 -0.16(-2.26%)
Apr 21, 2006 7.247 7.295 7.142 7.282 40,724,344 +0.10(+1.34%)
Apr 20, 2006 7.387 7.400 7.159 7.186 52,014,744 -0.12(-1.71%)
Apr 19, 2006 7.151 7.383 7.140 7.311 53,215,152 +0.13(+1.77%)
Apr 18, 2006 7.083 7.251 7.083 7.184 62,299,708 +0.14(+2.05%)
Apr 17, 2006 6.951 7.046 6.940 7.039 28,528,958 +0.14(+2.03%)
Apr 13, 2006 6.866 6.934 6.787 6.899 25,720,854 +0.03(+0.48%)
Apr 12, 2006 6.888 6.986 6.824 6.866 18,325,270 -0.06(-0.92%)
Apr 11, 2006 6.986 7.032 6.866 6.929 24,507,206 -0.01(-0.16%)
Apr 10, 2006 6.938 6.991 6.897 6.940 23,972,982 +0.09(+1.31%)
Apr 07, 2006 6.877 6.932 6.789 6.851 23,884,856 -0.11(-1.57%)
Apr 06, 2006 7.010 7.056 6.901 6.960 32,149,812 -0.03(-0.44%)
Apr 05, 2006 7.000 7.085 6.956 6.991 29,702,882 -0.00(-0.03%)
Apr 04, 2006 6.954 7.006 6.844 6.993 29,582,338 +0.08(+1.11%)
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.