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 (%)
Feb 28, 2003 1.907 1.918 1.893 1.893 70,965,608 -0.02(-0.98%)
Feb 27, 2003 1.916 1.941 1.890 1.911 26,397,416 +0.01(+0.61%)
Feb 26, 2003 1.876 1.909 1.837 1.900 16,900,352 +0.01(+0.74%)
Feb 25, 2003 1.981 1.981 1.872 1.886 54,595,992 -0.10(-4.82%)
Feb 24, 2003 1.935 2.014 1.935 1.981 19,717,078 +0.06(+3.16%)
Feb 21, 2003 1.881 1.955 1.881 1.921 8,975,765 +0.03(+1.85%)
Feb 20, 2003 1.888 1.897 1.874 1.886 7,138,994 -0.00(-0.12%)
Feb 19, 2003 1.879 1.911 1.867 1.888 4,316,691 -0.01(-0.61%)
Feb 18, 2003 1.851 1.904 1.844 1.900 5,823,521 +0.05(+2.90%)
Feb 14, 2003 1.830 1.858 1.816 1.846 2,750,222 -0.01(-0.38%)
Feb 13, 2003 1.846 1.860 1.818 1.853 3,394,658 +0.01(+0.51%)
Feb 12, 2003 1.909 1.911 1.818 1.844 6,067,651 -0.07(-3.42%)
Feb 11, 2003 1.923 1.932 1.888 1.909 3,855,031 -0.01(-0.73%)
Feb 10, 2003 1.874 1.923 1.874 1.923 6,069,367 +0.05(+2.87%)
Feb 07, 2003 1.888 1.904 1.869 1.869 5,146,477 +0.00(+0.00%)
Feb 06, 2003 1.855 1.897 1.855 1.869 6,593,669 +0.01(+0.75%)
Feb 05, 2003 1.874 1.909 1.855 1.855 10,543,949 -0.02(-1.00%)
Feb 04, 2003 1.876 1.893 1.865 1.874 8,611,071 -0.01(-0.74%)
Feb 03, 2003 1.888 1.921 1.865 1.888 5,954,811 +0.00(+0.00%)
Jan 31, 2003 1.879 1.895 1.848 1.888 5,985,702 +0.01(+0.50%)
Jan 30, 2003 1.900 1.923 1.879 1.879 4,508,906 -0.02(-0.98%)
Jan 29, 2003 1.853 1.902 1.827 1.897 3,423,404 +0.04(+2.39%)
Jan 28, 2003 1.795 1.860 1.795 1.853 6,402,312 +0.07(+3.92%)
Jan 27, 2003 1.865 1.876 1.783 1.783 7,919,010 -0.10(-5.44%)
Jan 24, 2003 1.939 1.944 1.865 1.886 7,531,147 -0.05(-2.76%)
Jan 23, 2003 1.941 1.974 1.911 1.939 5,709,393 +0.00(+0.12%)
Jan 22, 2003 1.916 1.955 1.900 1.937 10,166,384 +0.01(+0.73%)
Jan 21, 2003 1.958 1.962 1.909 1.923 6,829,647 -0.02(-0.96%)
Jan 17, 2003 1.958 1.969 1.911 1.941 7,138,994 -0.02(-0.83%)
Jan 16, 2003 1.911 1.958 1.911 1.958 6,915,458 +0.05(+2.82%)
Jan 15, 2003 1.893 1.911 1.867 1.904 9,953,574 +0.02(+0.99%)
Jan 14, 2003 1.872 1.911 1.867 1.886 6,043,624 +0.00(+0.25%)
Jan 13, 2003 1.883 1.909 1.848 1.881 3,928,398 +0.02(+1.13%)
Jan 10, 2003 1.888 1.900 1.830 1.860 5,213,838 -0.03(-1.48%)
Jan 09, 2003 1.818 1.888 1.806 1.888 8,941,012 +0.07(+3.85%)
Jan 08, 2003 1.827 1.841 1.804 1.818 6,165,475 -0.01(-0.64%)
Jan 07, 2003 1.876 1.876 1.783 1.830 17,551,224 -0.05(-2.48%)
Jan 06, 2003 1.865 1.923 1.853 1.876 10,455,994 -0.05(-2.42%)
Jan 03, 2003 1.886 1.923 1.858 1.923 6,107,124 +0.05(+2.48%)
Jan 02, 2003 1.783 1.897 1.783 1.876 11,338,983 +0.07(+4.01%)
Dec 31, 2002 1.832 1.851 1.781 1.804 4,539,797 -0.02(-1.28%)
Dec 30, 2002 1.869 1.879 1.823 1.827 5,792,200 -0.02(-0.89%)
Dec 27, 2002 1.865 1.879 1.823 1.844 4,231,738 -0.03(-1.62%)
Dec 26, 2002 1.855 1.879 1.841 1.874 6,957,934 +0.02(+1.13%)
Dec 24, 2002 1.853 1.860 1.839 1.853 1,766,406 +0.01(+0.63%)
Dec 23, 2002 1.806 1.865 1.785 1.841 6,954,072 +0.04(+2.07%)
Dec 20, 2002 1.783 1.804 1.762 1.804 8,040,003 +0.04(+2.25%)
Dec 19, 2002 1.771 1.816 1.764 1.764 4,895,911 -0.03(-1.56%)
Dec 18, 2002 1.809 1.811 1.760 1.792 5,183,804 -0.02(-0.90%)
Dec 17, 2002 1.851 1.851 1.792 1.809 7,400,715 -0.03(-1.77%)
Dec 16, 2002 1.830 1.860 1.781 1.841 11,519,184 +0.02(+1.28%)
Dec 13, 2002 1.767 1.844 1.760 1.818 36,816,084 +0.03(+1.83%)
Dec 12, 2002 1.720 1.802 1.694 1.785 10,476,588 +0.07(+3.93%)
Dec 11, 2002 1.680 1.722 1.669 1.718 8,095,350 +0.02(+1.10%)
Dec 10, 2002 1.615 1.699 1.615 1.699 4,223,586 +0.09(+5.35%)
Dec 09, 2002 1.662 1.676 1.611 1.613 6,473,105 -0.05(-3.22%)
Dec 06, 2002 1.618 1.680 1.604 1.666 5,019,907 +0.03(+1.56%)
Dec 05, 2002 1.631 1.643 1.608 1.641 14,235,512 -0.00(-0.28%)
Dec 04, 2002 1.732 1.732 1.620 1.645 11,747,011 -0.08(-4.85%)
Dec 03, 2002 1.655 1.760 1.631 1.729 10,508,338 +0.08(+5.10%)
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.