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 (%)
Sep 30, 2004 3.652 3.701 3.636 3.690 11,217,561 +0.05(+1.28%)
Sep 29, 2004 3.678 3.731 3.613 3.643 14,464,196 -0.02(-0.64%)
Sep 28, 2004 3.676 3.704 3.622 3.666 10,070,705 +0.01(+0.19%)
Sep 27, 2004 3.659 3.692 3.613 3.659 11,804,075 +0.00(+0.00%)
Sep 24, 2004 3.580 3.678 3.578 3.659 11,323,108 +0.09(+2.48%)
Sep 23, 2004 3.601 3.606 3.545 3.571 10,279,654 -0.03(-0.97%)
Sep 22, 2004 3.615 3.636 3.587 3.606 8,617,078 -0.04(-1.02%)
Sep 21, 2004 3.559 3.650 3.543 3.643 10,880,326 +0.10(+2.83%)
Sep 20, 2004 3.550 3.589 3.531 3.543 7,048,893 +0.02(+0.53%)
Sep 17, 2004 3.477 3.531 3.468 3.524 8,957,316 +0.06(+1.61%)
Sep 16, 2004 3.461 3.484 3.452 3.468 6,167,620 +0.01(+0.20%)
Sep 15, 2004 3.501 3.508 3.449 3.461 6,706,080 -0.04(-1.20%)
Sep 14, 2004 3.529 3.552 3.496 3.503 7,886,402 -0.00(-0.07%)
Sep 13, 2004 3.484 3.531 3.484 3.505 9,897,368 +0.04(+1.08%)
Sep 10, 2004 3.538 3.543 3.468 3.468 9,250,358 -0.06(-1.59%)
Sep 09, 2004 3.408 3.526 3.408 3.524 15,613,197 +0.12(+3.56%)
Sep 08, 2004 3.298 3.419 3.298 3.403 12,153,323 +0.04(+1.32%)
Sep 07, 2004 3.375 3.380 3.305 3.359 6,390,298 -0.01(-0.41%)
Sep 03, 2004 3.415 3.415 3.366 3.373 6,680,766 -0.04(-1.23%)
Sep 02, 2004 3.415 3.440 3.356 3.415 9,436,138 +0.03(+0.90%)
Sep 01, 2004 3.310 3.421 3.298 3.384 12,578,513 +0.09(+2.76%)
Aug 31, 2004 3.263 3.303 3.261 3.293 7,002,984 +0.02(+0.64%)
Aug 30, 2004 3.310 3.310 3.249 3.272 7,361,672 -0.02(-0.64%)
Aug 27, 2004 3.286 3.303 3.268 3.293 10,246,187 +0.02(+0.57%)
Aug 26, 2004 3.247 3.275 3.193 3.275 13,727,514 +0.05(+1.44%)
Aug 25, 2004 3.228 3.279 3.191 3.228 8,854,343 +0.01(+0.36%)
Aug 24, 2004 3.258 3.261 3.193 3.216 9,684,988 -0.02(-0.58%)
Aug 23, 2004 3.361 3.363 3.235 3.235 9,047,417 -0.11(-3.34%)
Aug 20, 2004 3.354 3.403 3.340 3.347 10,393,781 +0.01(+0.42%)
Aug 19, 2004 3.307 3.345 3.293 3.333 8,176,012 +0.04(+1.35%)
Aug 18, 2004 3.193 3.293 3.193 3.289 9,389,371 +0.08(+2.62%)
Aug 17, 2004 3.298 3.300 3.195 3.205 16,505,196 -0.08(-2.55%)
Aug 16, 2004 3.380 3.380 3.254 3.289 11,914,341 -0.07(-1.95%)
Aug 13, 2004 3.263 3.370 3.261 3.354 8,949,164 +0.12(+3.75%)
Aug 12, 2004 3.275 3.319 3.223 3.233 12,052,925 -0.07(-1.98%)
Aug 11, 2004 3.345 3.361 3.261 3.298 10,429,393 -0.05(-1.46%)
Aug 10, 2004 3.366 3.368 3.324 3.347 9,047,417 +0.03(+0.84%)
Aug 09, 2004 3.279 3.356 3.275 3.319 10,640,057 +0.07(+2.23%)
Aug 06, 2004 3.279 3.333 3.240 3.247 13,859,662 -0.09(-2.59%)
Aug 05, 2004 3.468 3.508 3.314 3.333 17,182,668 -0.14(-3.90%)
Aug 04, 2004 3.620 3.622 3.461 3.468 10,081,432 -0.15(-4.12%)
Aug 03, 2004 3.564 3.634 3.545 3.617 10,710,422 +0.07(+2.04%)
Aug 02, 2004 3.580 3.613 3.512 3.545 8,923,850 -0.03(-0.91%)
Jul 30, 2004 3.519 3.610 3.508 3.578 12,974,957 +0.08(+2.27%)
Jul 29, 2004 3.484 3.515 3.449 3.498 36,477,132 +0.00(+0.00%)
Jul 28, 2004 3.496 3.526 3.449 3.498 14,807,438 +0.02(+0.54%)
Jul 27, 2004 3.461 3.482 3.377 3.480 19,462,222 -0.05(-1.52%)
Jul 26, 2004 3.578 3.596 3.466 3.533 9,491,914 -0.02(-0.66%)
Jul 23, 2004 3.559 3.564 3.484 3.557 8,110,367 -0.00(-0.07%)
Jul 22, 2004 3.531 3.599 3.524 3.559 8,199,181 +0.01(+0.26%)
Jul 21, 2004 3.683 3.697 3.545 3.550 9,016,954 -0.08(-2.18%)
Jul 20, 2004 3.715 3.727 3.545 3.629 11,943,517 -0.09(-2.38%)
Jul 19, 2004 3.734 3.785 3.711 3.717 11,812,227 -0.01(-0.25%)
Jul 16, 2004 3.662 3.729 3.650 3.727 8,372,518 +0.07(+2.04%)
Jul 15, 2004 3.706 3.706 3.643 3.652 9,296,696 -0.02(-0.44%)
Jul 14, 2004 3.575 3.671 3.566 3.669 11,104,720 +0.09(+2.61%)
Jul 13, 2004 3.587 3.603 3.571 3.575 7,279,294 -0.01(-0.32%)
Jul 12, 2004 3.585 3.599 3.533 3.587 7,623,822 -0.02(-0.58%)
Jul 09, 2004 3.589 3.613 3.566 3.608 6,098,114 +0.02(+0.52%)
Jul 08, 2004 3.601 3.617 3.557 3.589 12,041,340 -0.01(-0.19%)
Jul 07, 2004 3.575 3.610 3.533 3.596 8,850,482 +0.01(+0.32%)
Jul 06, 2004 3.557 3.613 3.547 3.585 11,985,135 +0.05(+1.45%)
Jul 02, 2004 3.517 3.543 3.498 3.533 6,288,184 +0.02(+0.66%)
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.