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, 2013 5.982 5.999 5.915 5.973 29,189,982 -0.08(-1.26%)
Sep 27, 2013 6.053 6.094 6.017 6.049 25,520,704 -0.05(-0.76%)
Sep 26, 2013 6.139 6.148 6.017 6.095 28,336,228 -0.02(-0.34%)
Sep 25, 2013 6.093 6.157 6.085 6.116 30,836,986 +0.03(+0.45%)
Sep 24, 2013 6.095 6.153 6.037 6.088 28,627,408 +0.00(+0.00%)
Sep 23, 2013 6.120 6.148 6.070 6.088 25,752,806 -0.05(-0.75%)
Sep 20, 2013 6.224 6.254 6.123 6.134 44,321,680 -0.07(-1.19%)
Sep 19, 2013 6.296 6.337 6.194 6.208 32,767,004 -0.09(-1.47%)
Sep 18, 2013 6.266 6.335 6.204 6.300 38,857,044 +0.03(+0.52%)
Sep 17, 2013 6.141 6.294 6.134 6.268 47,600,096 +0.15(+2.41%)
Sep 16, 2013 6.206 6.217 6.109 6.120 41,842,400 -0.03(-0.56%)
Sep 13, 2013 6.210 6.247 6.132 6.155 41,606,476 -0.06(-0.93%)
Sep 12, 2013 6.215 6.245 6.132 6.213 55,932,760 +0.01(+0.11%)
Sep 11, 2013 6.093 6.298 6.086 6.206 67,502,880 +0.13(+2.09%)
Sep 10, 2013 6.111 6.123 6.010 6.079 54,641,184 -0.01(-0.23%)
Sep 09, 2013 6.024 6.116 6.024 6.093 41,096,796 +0.09(+1.42%)
Sep 06, 2013 6.049 6.088 5.984 6.007 33,444,348 -0.03(-0.53%)
Sep 05, 2013 6.042 6.056 6.005 6.040 39,467,016 +0.01(+0.19%)
Sep 04, 2013 6.021 6.043 6.000 6.028 25,798,268 -0.01(-0.15%)
Sep 03, 2013 6.017 6.095 6.005 6.037 31,567,422 +0.08(+1.36%)
Aug 30, 2013 5.994 6.003 5.940 5.957 30,023,324 -0.03(-0.54%)
Aug 29, 2013 6.079 6.079 5.945 5.989 41,626,356 -0.09(-1.48%)
Aug 28, 2013 6.005 6.107 5.991 6.079 32,971,414 +0.07(+1.23%)
Aug 27, 2013 6.026 6.083 5.987 6.005 36,277,864 -0.08(-1.25%)
Aug 26, 2013 6.074 6.146 6.058 6.081 45,776,816 +0.03(+0.46%)
Aug 23, 2013 5.906 6.060 5.860 6.053 54,081,708 +0.17(+2.82%)
Aug 22, 2013 5.846 5.924 5.801 5.887 29,824,854 +0.06(+1.03%)
Aug 21, 2013 5.689 5.885 5.689 5.827 47,109,944 -0.00(-0.04%)
Aug 20, 2013 5.717 5.885 5.714 5.830 48,238,444 +0.11(+1.98%)
Aug 19, 2013 5.903 5.903 5.710 5.717 39,451,912 -0.05(-0.92%)
Aug 16, 2013 5.756 5.839 5.738 5.770 63,543,456 +0.00(+0.04%)
Aug 15, 2013 5.698 5.788 5.661 5.767 38,847,692 +0.02(+0.32%)
Aug 14, 2013 5.770 5.790 5.744 5.749 41,744,876 -0.03(-0.48%)
Aug 13, 2013 5.781 5.823 5.756 5.777 39,219,812 +0.00(+0.04%)
Aug 12, 2013 5.744 5.832 5.742 5.774 28,783,636 +0.00(+0.08%)
Aug 09, 2013 5.777 5.815 5.735 5.770 40,515,856 -0.00(-0.04%)
Aug 08, 2013 5.774 5.813 5.689 5.772 40,602,560 +0.04(+0.64%)
Aug 07, 2013 5.735 5.747 5.628 5.735 72,333,848 -0.07(-1.19%)
Aug 06, 2013 5.880 5.906 5.736 5.804 46,727,828 -0.08(-1.30%)
Aug 05, 2013 5.753 5.917 5.721 5.880 47,123,300 +0.12(+2.12%)
Aug 02, 2013 5.737 5.839 5.712 5.758 87,317,352 +0.00(+0.00%)
Aug 01, 2013 5.553 5.816 5.543 5.758 152,332,464 +0.38(+7.08%)
Jul 31, 2013 5.345 5.433 5.331 5.377 68,790,544 +0.06(+1.08%)
Jul 30, 2013 5.253 5.322 5.223 5.320 44,062,740 +0.07(+1.32%)
Jul 29, 2013 5.246 5.269 5.218 5.250 30,219,874 -0.02(-0.44%)
Jul 26, 2013 5.179 5.276 5.156 5.273 36,501,080 +0.06(+1.15%)
Jul 25, 2013 5.123 5.225 5.106 5.213 32,809,112 +0.09(+1.76%)
Jul 24, 2013 5.165 5.202 5.098 5.123 24,678,978 -0.03(-0.54%)
Jul 23, 2013 5.172 5.225 5.147 5.151 23,364,890 -0.02(-0.36%)
Jul 22, 2013 5.193 5.211 5.126 5.170 41,811,572 -0.04(-0.80%)
Jul 19, 2013 5.174 5.213 5.100 5.211 33,391,388 +0.06(+1.12%)
Jul 18, 2013 5.045 5.188 5.045 5.153 35,217,716 +0.12(+2.38%)
Jul 17, 2013 5.031 5.063 5.003 5.033 23,737,974 +0.01(+0.28%)
Jul 16, 2013 4.978 5.057 4.978 5.020 28,999,416 +0.02(+0.32%)
Jul 15, 2013 4.923 5.024 4.889 5.003 38,179,012 +0.10(+2.07%)
Jul 12, 2013 4.916 4.960 4.872 4.902 20,356,148 -0.01(-0.23%)
Jul 11, 2013 4.987 4.997 4.863 4.913 29,953,788 -0.01(-0.11%)
Jul 10, 2013 4.861 4.988 4.861 4.919 36,162,488 +0.06(+1.23%)
Jul 09, 2013 4.817 4.873 4.801 4.859 39,513,000 +0.05(+1.00%)
Jul 08, 2013 4.863 4.882 4.804 4.811 27,348,450 -0.03(-0.52%)
Jul 05, 2013 4.852 4.882 4.795 4.836 35,622,280 +0.01(+0.14%)
Jul 03, 2013 4.806 4.866 4.790 4.829 32,448,538 +0.02(+0.43%)
Jul 02, 2013 4.774 4.836 4.754 4.808 28,477,128 +0.03(+0.72%)
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.