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 (%)
Jul 29, 2005 5.749 5.830 5.696 5.718 28,512,976 +0.05(+0.89%)
Jul 28, 2005 5.661 5.694 5.604 5.668 19,200,120 +0.04(+0.66%)
Jul 27, 2005 5.626 5.639 5.519 5.631 10,205,514 -0.00(-0.04%)
Jul 26, 2005 5.677 5.683 5.587 5.633 10,653,441 -0.01(-0.12%)
Jul 25, 2005 5.600 5.681 5.539 5.639 12,998,549 +0.05(+0.86%)
Jul 22, 2005 5.475 5.598 5.475 5.591 14,518,578 +0.15(+2.74%)
Jul 21, 2005 5.458 5.477 5.381 5.442 10,574,449 -0.02(-0.40%)
Jul 20, 2005 5.456 5.471 5.333 5.464 13,184,843 +0.03(+0.60%)
Jul 19, 2005 5.293 5.453 5.289 5.431 14,193,934 +0.17(+3.25%)
Jul 18, 2005 5.318 5.333 5.245 5.261 16,041,346 -0.11(-1.96%)
Jul 15, 2005 5.447 5.480 5.333 5.366 21,647,964 +0.01(+0.12%)
Jul 14, 2005 5.576 5.659 5.320 5.359 27,226,272 -0.21(-3.74%)
Jul 13, 2005 5.664 5.683 5.521 5.567 13,577,064 -0.10(-1.70%)
Jul 12, 2005 5.583 5.670 5.561 5.664 19,263,130 +0.15(+2.66%)
Jul 11, 2005 5.451 5.523 5.410 5.517 15,271,515 +0.01(+0.20%)
Jul 08, 2005 5.629 5.639 5.429 5.506 16,888,800 -0.07(-1.18%)
Jul 07, 2005 5.420 5.576 5.420 5.572 18,706,532 +0.04(+0.79%)
Jul 06, 2005 5.672 5.703 5.449 5.528 31,615,130 -0.08(-1.41%)
Jul 05, 2005 5.475 5.607 5.374 5.607 41,545,772 +0.31(+5.83%)
Jul 01, 2005 5.083 5.300 5.015 5.298 27,196,136 +0.30(+6.10%)
Jun 30, 2005 5.020 5.092 4.961 4.993 11,271,680 -0.02(-0.39%)
Jun 29, 2005 4.969 5.048 4.928 5.013 16,985,598 +0.04(+0.75%)
Jun 28, 2005 5.096 5.096 4.972 4.976 18,897,848 -0.12(-2.28%)
Jun 27, 2005 5.081 5.145 5.070 5.092 15,611,683 +0.05(+0.91%)
Jun 24, 2005 5.127 5.160 5.015 5.046 17,554,068 -0.07(-1.37%)
Jun 23, 2005 5.081 5.147 5.048 5.116 24,453,326 +0.06(+1.21%)
Jun 22, 2005 5.063 5.114 4.969 5.055 21,664,858 +0.04(+0.83%)
Jun 21, 2005 5.199 5.215 4.976 5.013 25,663,778 -0.19(-3.58%)
Jun 20, 2005 5.250 5.256 5.125 5.199 19,054,464 +0.08(+1.50%)
Jun 17, 2005 5.037 5.134 5.037 5.123 21,792,706 +0.11(+2.10%)
Jun 16, 2005 4.963 5.028 4.919 5.018 24,368,856 +0.08(+1.69%)
Jun 15, 2005 4.873 4.956 4.851 4.934 24,548,300 +0.09(+1.81%)
Jun 14, 2005 4.895 4.906 4.838 4.847 15,910,301 -0.02(-0.49%)
Jun 13, 2005 4.707 4.882 4.678 4.871 23,667,970 +0.16(+3.44%)
Jun 10, 2005 4.774 4.781 4.667 4.709 10,333,363 -0.05(-1.10%)
Jun 09, 2005 4.661 4.763 4.621 4.761 16,571,004 +0.14(+3.13%)
Jun 08, 2005 4.575 4.709 4.573 4.617 19,141,674 +0.03(+0.72%)
Jun 07, 2005 4.704 4.704 4.544 4.584 16,290,651 -0.08(-1.74%)
Jun 06, 2005 4.650 4.689 4.619 4.665 14,480,680 +0.07(+1.43%)
Jun 03, 2005 4.588 4.661 4.577 4.599 11,383,548 -0.01(-0.19%)
Jun 02, 2005 4.533 4.615 4.507 4.608 14,611,268 +0.05(+1.20%)
Jun 01, 2005 4.501 4.562 4.455 4.553 13,071,149 +0.07(+1.56%)
May 31, 2005 4.441 4.494 4.380 4.483 23,832,348 +0.04(+0.89%)
May 27, 2005 4.378 4.448 4.350 4.444 11,878,048 +0.09(+1.96%)
May 26, 2005 4.358 4.380 4.308 4.358 14,437,302 +0.00(+0.00%)
May 25, 2005 4.374 4.380 4.293 4.358 12,910,882 -0.00(-0.05%)
May 24, 2005 4.347 4.363 4.299 4.360 10,317,382 +0.03(+0.76%)
May 23, 2005 4.205 4.336 4.205 4.328 12,714,999 +0.11(+2.49%)
May 20, 2005 4.238 4.271 4.201 4.222 13,511,313 +0.00(+0.05%)
May 19, 2005 4.163 4.242 4.150 4.220 17,749,038 +0.05(+1.21%)
May 18, 2005 4.166 4.247 4.102 4.170 25,808,522 +0.01(+0.26%)
May 17, 2005 4.001 4.159 4.001 4.159 25,476,116 +0.15(+3.77%)
May 16, 2005 4.067 4.067 3.885 4.008 30,891,416 -0.02(-0.54%)
May 13, 2005 4.293 4.306 3.997 4.030 36,774,280 -0.19(-4.42%)
May 12, 2005 4.452 4.466 4.216 4.216 21,281,768 -0.26(-5.87%)
May 11, 2005 4.413 4.479 4.380 4.479 13,745,550 +0.03(+0.74%)
May 10, 2005 4.518 4.540 4.441 4.446 17,797,438 -0.07(-1.50%)
May 09, 2005 4.435 4.540 4.391 4.514 20,376,782 +0.13(+3.05%)
May 06, 2005 4.413 4.437 4.378 4.380 12,771,618 +0.00(+0.10%)
May 05, 2005 4.306 4.426 4.306 4.376 18,187,376 +0.07(+1.68%)
May 04, 2005 4.185 4.317 4.172 4.304 19,942,554 +0.14(+3.31%)
May 03, 2005 4.343 4.345 4.161 4.166 19,803,748 -0.21(-4.85%)
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.