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, 2003 2.306 2.381 2.300 2.361 16,766,430 +0.06(+2.57%)
Sep 29, 2003 2.251 2.293 2.247 2.302 10,862,108 +0.08(+3.45%)
Sep 26, 2003 2.302 2.311 2.223 2.225 6,486,946 -0.08(-3.33%)
Sep 25, 2003 2.374 2.376 2.295 2.302 10,324,687 -0.06(-2.50%)
Sep 24, 2003 2.324 2.365 2.324 2.361 15,567,393 +0.06(+2.47%)
Sep 23, 2003 2.321 2.339 2.300 2.304 10,448,883 +0.03(+1.35%)
Sep 22, 2003 2.227 2.311 2.225 2.273 13,540,993 +0.05(+2.06%)
Sep 19, 2003 2.190 2.240 2.190 2.227 11,242,457 +0.04(+1.60%)
Sep 18, 2003 2.219 2.223 2.188 2.192 16,935,830 -0.03(-1.18%)
Sep 17, 2003 2.256 2.256 2.214 2.219 9,555,313 -0.05(-2.03%)
Sep 16, 2003 2.234 2.273 2.249 2.265 7,501,516 +0.03(+1.37%)
Sep 15, 2003 2.223 2.243 2.221 2.234 5,271,471 +0.01(+0.29%)
Sep 12, 2003 2.225 2.247 2.208 2.227 6,118,012 -0.01(-0.49%)
Sep 11, 2003 2.256 2.273 2.212 2.238 11,256,156 -0.02(-0.78%)
Sep 10, 2003 2.291 2.297 2.240 2.256 11,748,373 -0.04(-1.62%)
Sep 09, 2003 2.343 2.348 2.291 2.293 10,652,984 -0.06(-2.60%)
Sep 08, 2003 2.339 2.354 2.335 2.354 5,372,380 +0.00(+0.09%)
Sep 05, 2003 2.343 2.363 2.343 2.352 6,470,508 -0.00(-0.19%)
Sep 04, 2003 2.361 2.361 2.321 2.357 11,097,715 +0.02(+0.75%)
Sep 03, 2003 2.337 2.352 2.319 2.339 8,853,972 +0.01(+0.56%)
Sep 02, 2003 2.370 2.372 2.317 2.326 10,477,192 -0.05(-2.03%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
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.