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 (%)
May 28, 2004 3.091 3.116 3.058 3.077 7,511,411 -0.01(-0.45%)
May 27, 2004 3.167 3.188 3.081 3.091 9,724,031 -0.07(-2.07%)
May 26, 2004 3.228 3.242 3.156 3.156 5,475,131 -0.07(-2.24%)
May 25, 2004 3.165 3.235 3.153 3.228 7,985,942 +0.08(+2.59%)
May 24, 2004 3.112 3.170 3.112 3.146 6,621,128 +0.05(+1.73%)
May 21, 2004 3.121 3.135 3.086 3.093 7,334,212 -0.02(-0.60%)
May 20, 2004 3.077 3.123 3.074 3.112 12,130,154 +0.03(+1.14%)
May 19, 2004 3.123 3.151 3.058 3.077 7,108,531 -0.03(-1.12%)
May 18, 2004 3.165 3.172 3.088 3.112 8,061,455 -0.05(-1.69%)
May 17, 2004 3.135 3.191 3.112 3.165 8,608,926 +0.01(+0.44%)
May 14, 2004 3.077 3.170 3.074 3.151 9,924,399 +0.08(+2.50%)
May 13, 2004 3.098 3.107 3.056 3.074 10,409,227 -0.02(-0.75%)
May 12, 2004 3.093 3.165 3.056 3.098 12,391,018 +0.03(+0.91%)
May 11, 2004 3.004 3.128 3.002 3.070 12,658,746 +0.07(+2.17%)
May 10, 2004 3.146 3.146 2.955 3.004 18,675,340 -0.16(-5.15%)
May 07, 2004 3.214 3.226 3.121 3.167 6,215,674 -0.05(-1.52%)
May 06, 2004 3.263 3.263 3.193 3.216 8,059,310 -0.04(-1.36%)
May 05, 2004 3.265 3.289 3.193 3.261 10,112,323 -0.02(-0.50%)
May 04, 2004 3.286 3.333 3.251 3.277 10,067,273 +0.00(+0.00%)
May 03, 2004 3.228 3.291 3.209 3.277 9,155,109 +0.07(+2.25%)
Apr 30, 2004 3.214 3.254 3.195 3.205 6,718,523 -0.00(-0.15%)
Apr 29, 2004 3.310 3.310 3.135 3.209 11,559,944 -0.10(-3.03%)
Apr 28, 2004 3.356 3.363 3.282 3.310 10,944,684 -0.03(-0.98%)
Apr 27, 2004 3.240 3.345 3.240 3.342 17,489,012 +0.10(+3.17%)
Apr 26, 2004 3.284 3.314 3.219 3.240 7,427,746 -0.04(-1.35%)
Apr 23, 2004 3.286 3.291 3.251 3.284 5,102,284 -0.01(-0.35%)
Apr 22, 2004 3.233 3.296 3.219 3.296 6,225,542 +0.07(+2.09%)
Apr 21, 2004 3.230 3.240 3.146 3.228 7,580,488 -0.01(-0.36%)
Apr 20, 2004 3.298 3.305 3.228 3.240 9,619,772 -0.05(-1.42%)
Apr 19, 2004 3.293 3.321 3.216 3.286 12,080,813 +0.02(+0.71%)
Apr 16, 2004 3.205 3.298 3.200 3.263 16,337,866 +0.06(+1.89%)
Apr 15, 2004 3.156 3.214 3.153 3.202 10,192,556 +0.10(+3.08%)
Apr 14, 2004 3.170 3.174 3.088 3.107 12,298,343 -0.07(-2.27%)
Apr 13, 2004 3.263 3.275 3.160 3.179 10,549,527 -0.07(-2.22%)
Apr 12, 2004 3.223 3.284 3.191 3.251 15,030,545 +0.05(+1.60%)
Apr 08, 2004 3.167 3.205 3.165 3.200 12,546,335 +0.06(+1.93%)
Apr 07, 2004 3.123 3.146 3.095 3.139 8,342,484 +0.02(+0.52%)
Apr 06, 2004 3.137 3.142 3.109 3.123 6,750,702 -0.01(-0.45%)
Apr 05, 2004 3.128 3.170 3.109 3.137 8,750,513 +0.01(+0.30%)
Apr 02, 2004 3.112 3.135 3.091 3.128 7,366,391 +0.02(+0.52%)
Apr 01, 2004 3.123 3.135 3.093 3.112 18,503,290 -0.01(-0.37%)
Mar 31, 2004 3.058 3.130 3.056 3.123 19,466,512 +0.09(+2.92%)
Mar 30, 2004 2.969 3.042 2.969 3.035 23,728,714 +0.08(+2.68%)
Mar 29, 2004 2.962 2.988 2.953 2.955 11,281,061 +0.01(+0.24%)
Mar 26, 2004 2.899 2.951 2.885 2.948 21,346,618 +0.05(+1.69%)
Mar 25, 2004 2.867 2.911 2.864 2.899 25,186,632 +0.08(+2.73%)
Mar 24, 2004 2.874 2.881 2.809 2.822 32,970,920 -0.10(-3.35%)
Mar 23, 2004 2.967 2.974 2.895 2.920 7,895,412 -0.04(-1.34%)
Mar 22, 2004 2.986 3.000 2.944 2.960 5,288,064 -0.04(-1.24%)
Mar 19, 2004 3.060 3.065 2.993 2.997 5,218,128 -0.06(-1.91%)
Mar 18, 2004 3.058 3.077 3.028 3.056 7,349,229 -0.01(-0.23%)
Mar 17, 2004 2.965 3.065 2.962 3.063 8,468,626 +0.10(+3.22%)
Mar 16, 2004 3.021 3.030 2.944 2.967 6,179,205 -0.04(-1.32%)
Mar 15, 2004 3.028 3.067 3.002 3.007 6,603,108 -0.01(-0.39%)
Mar 12, 2004 2.955 3.018 2.953 3.018 7,735,376 +0.07(+2.37%)
Mar 11, 2004 2.939 2.983 2.927 2.948 6,947,637 -0.01(-0.32%)
Mar 10, 2004 3.060 3.063 2.955 2.958 14,370,663 -0.11(-3.50%)
Mar 09, 2004 3.077 3.086 3.037 3.065 10,962,275 +0.03(+1.15%)
Mar 08, 2004 3.119 3.142 3.021 3.030 13,475,232 -0.11(-3.56%)
Mar 05, 2004 3.081 3.146 3.081 3.142 8,397,832 +0.05(+1.74%)
Mar 04, 2004 3.095 3.102 3.037 3.088 5,665,630 -0.01(-0.38%)
Mar 03, 2004 3.132 3.135 3.053 3.100 7,380,550 -0.02(-0.60%)
Mar 02, 2004 3.132 3.163 3.100 3.119 21,201,598 +0.06(+1.83%)
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.