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, 2011 7.679 7.821 7.583 7.661 93,215,008 +0.21(+2.75%)
Jul 28, 2011 7.422 7.681 7.395 7.456 51,043,104 +0.01(+0.09%)
Jul 27, 2011 7.576 7.603 7.398 7.449 43,034,044 -0.16(-2.08%)
Jul 26, 2011 7.587 7.768 7.505 7.607 53,031,676 +0.05(+0.71%)
Jul 25, 2011 7.540 7.670 7.507 7.554 32,372,004 -0.12(-1.51%)
Jul 22, 2011 7.598 7.676 7.552 7.670 34,496,444 +0.09(+1.21%)
Jul 21, 2011 7.538 7.647 7.534 7.578 49,733,420 +0.06(+0.77%)
Jul 20, 2011 7.554 7.554 7.438 7.520 35,389,324 +0.01(+0.18%)
Jul 19, 2011 7.404 7.521 7.404 7.507 38,388,820 +0.17(+2.34%)
Jul 18, 2011 7.277 7.409 7.204 7.335 87,046,800 -0.02(-0.21%)
Jul 15, 2011 7.088 7.351 7.045 7.351 149,873,056 +0.61(+9.10%)
Jul 14, 2011 6.724 6.858 6.717 6.737 44,195,896 +0.06(+0.90%)
Jul 13, 2011 6.684 6.769 6.658 6.677 29,961,432 +0.04(+0.57%)
Jul 12, 2011 6.595 6.733 6.555 6.639 32,018,232 +0.00(+0.07%)
Jul 11, 2011 6.722 6.737 6.590 6.635 41,453,692 -0.19(-2.71%)
Jul 08, 2011 6.749 6.878 6.724 6.820 45,371,928 +0.02(+0.23%)
Jul 07, 2011 6.833 6.882 6.764 6.804 42,157,700 +0.07(+1.09%)
Jul 06, 2011 6.740 6.755 6.653 6.731 36,892,900 -0.02(-0.36%)
Jul 05, 2011 6.675 6.833 6.671 6.755 28,709,052 +0.04(+0.63%)
Jul 01, 2011 6.633 6.731 6.521 6.713 37,121,148 +0.09(+1.38%)
Jun 30, 2011 6.508 6.751 6.492 6.622 58,311,680 +0.14(+2.20%)
Jun 29, 2011 6.363 6.517 6.361 6.479 46,900,904 +0.14(+2.21%)
Jun 28, 2011 6.274 6.343 6.252 6.339 35,221,816 +0.11(+1.82%)
Jun 27, 2011 6.076 6.285 6.065 6.225 50,788,860 -0.00(-0.04%)
Jun 24, 2011 6.443 6.448 6.223 6.228 45,443,628 -0.21(-3.31%)
Jun 23, 2011 6.356 6.450 6.259 6.441 35,699,364 -0.00(-0.07%)
Jun 22, 2011 6.366 6.546 6.361 6.446 33,663,516 +0.04(+0.69%)
Jun 21, 2011 6.292 6.434 6.290 6.401 24,892,200 +0.15(+2.46%)
Jun 20, 2011 6.203 6.270 6.201 6.248 27,358,004 +0.02(+0.29%)
Jun 17, 2011 6.305 6.328 6.174 6.230 39,355,252 -0.03(-0.53%)
Jun 16, 2011 6.394 6.466 6.210 6.263 41,664,340 -0.13(-2.05%)
Jun 15, 2011 6.410 6.506 6.321 6.394 36,353,596 -0.05(-0.76%)
Jun 14, 2011 6.383 6.477 6.372 6.443 31,753,292 +0.15(+2.33%)
Jun 13, 2011 6.510 6.577 6.259 6.297 48,640,700 -0.20(-3.15%)
Jun 10, 2011 6.588 6.655 6.470 6.501 36,130,536 -0.11(-1.71%)
Jun 09, 2011 6.610 6.706 6.590 6.615 30,728,996 +0.04(+0.54%)
Jun 08, 2011 6.608 6.710 6.530 6.579 34,601,732 -0.03(-0.47%)
Jun 07, 2011 6.628 6.706 6.514 6.610 28,205,342 +0.01(+0.17%)
Jun 06, 2011 6.788 6.859 6.590 6.599 36,757,096 -0.19(-2.78%)
Jun 03, 2011 6.695 6.839 6.646 6.788 27,186,688 -0.09(-1.26%)
May 24, 2011 6.755 7.035 6.755 6.875 50,215,396 +0.16(+2.38%)
May 23, 2011 6.659 6.757 6.639 6.715 32,398,848 -0.09(-1.37%)
May 20, 2011 6.666 6.904 6.577 6.808 58,926,128 +0.16(+2.37%)
May 19, 2011 6.719 6.737 6.570 6.650 33,049,710 -0.01(-0.13%)
May 18, 2011 6.474 6.690 6.468 6.659 41,407,752 +0.19(+2.96%)
May 17, 2011 6.457 6.562 6.392 6.468 57,469,968 -0.12(-1.79%)
May 16, 2011 6.630 6.752 6.517 6.586 32,818,912 -0.04(-0.54%)
May 13, 2011 6.784 6.795 6.588 6.621 59,899,172 -0.16(-2.30%)
May 12, 2011 6.801 6.875 6.646 6.777 46,679,124 -0.10(-1.42%)
May 11, 2011 6.995 7.004 6.788 6.875 55,482,848 -0.16(-2.21%)
May 10, 2011 6.975 7.075 6.892 7.030 40,524,084 +0.07(+1.02%)
May 09, 2011 6.932 7.028 6.915 6.959 31,215,478 +0.08(+1.13%)
May 06, 2011 6.993 7.093 6.819 6.881 48,866,964 +0.02(+0.29%)
May 05, 2011 6.686 6.944 6.581 6.861 80,098,808 +0.03(+0.42%)
May 04, 2011 6.955 6.961 6.695 6.832 62,946,276 -0.13(-1.92%)
May 03, 2011 7.148 7.202 6.839 6.966 92,807,024 -0.42(-5.72%)
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.