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 31, 2007 7.687 7.876 7.628 7.635 60,747,844 -0.05(-0.68%)
May 30, 2007 7.611 7.720 7.556 7.687 37,448,852 +0.08(+1.01%)
May 29, 2007 7.619 7.661 7.556 7.611 28,401,108 -0.03(-0.40%)
May 25, 2007 7.683 7.720 7.571 7.641 25,369,558 +0.05(+0.72%)
May 24, 2007 7.753 7.821 7.560 7.586 40,088,880 -0.13(-1.70%)
May 23, 2007 7.768 7.865 7.713 7.718 43,567,612 -0.00(-0.03%)
May 22, 2007 7.799 7.836 7.711 7.720 33,548,736 -0.08(-1.07%)
May 21, 2007 7.724 7.867 7.716 7.803 52,906,912 +0.08(+1.05%)
May 18, 2007 7.665 7.731 7.654 7.722 41,462,396 +0.08(+1.06%)
May 17, 2007 7.523 7.674 7.455 7.641 40,858,556 +0.13(+1.75%)
May 16, 2007 7.505 7.551 7.392 7.510 40,154,388 +0.03(+0.35%)
May 15, 2007 7.595 7.613 7.468 7.484 41,686,996 -0.08(-1.01%)
May 14, 2007 7.512 7.619 7.497 7.560 47,343,376 +0.05(+0.64%)
May 11, 2007 7.446 7.540 7.431 7.512 52,504,988 +0.09(+1.15%)
May 10, 2007 7.525 7.532 7.403 7.427 124,104,648 -0.11(-1.40%)
May 09, 2007 7.527 7.648 7.519 7.532 118,900,424 -0.20(-2.55%)
May 08, 2007 7.718 7.797 7.630 7.729 37,100,288 -0.07(-0.90%)
May 07, 2007 7.720 7.819 7.685 7.799 43,384,888 +0.02(+0.20%)
May 04, 2007 7.775 7.913 7.727 7.784 80,361,200 -0.13(-1.66%)
May 03, 2007 7.812 7.933 7.720 7.915 87,926,984 +0.12(+1.52%)
May 02, 2007 7.556 7.814 7.556 7.797 85,324,984 +0.25(+3.34%)
May 01, 2007 7.400 7.556 7.339 7.545 58,030,676 +0.15(+2.07%)
Apr 30, 2007 7.392 7.534 7.361 7.392 47,584,040 +0.02(+0.24%)
Apr 27, 2007 7.337 7.433 7.291 7.374 29,851,518 +0.02(+0.21%)
Apr 26, 2007 7.363 7.389 7.297 7.359 38,742,056 -0.03(-0.42%)
Apr 25, 2007 7.260 7.413 7.219 7.389 35,311,404 +0.16(+2.21%)
Apr 24, 2007 7.245 7.280 7.203 7.229 28,294,902 +0.02(+0.21%)
Apr 23, 2007 7.157 7.240 7.138 7.214 25,369,402 +0.03(+0.40%)
Apr 20, 2007 7.186 7.201 7.115 7.186 37,769,012 +0.07(+1.02%)
Apr 19, 2007 7.166 7.166 7.076 7.113 36,708,944 -0.08(-1.07%)
Apr 18, 2007 7.256 7.297 7.188 7.190 44,288,876 -0.11(-1.53%)
Apr 17, 2007 7.370 7.392 7.256 7.302 33,325,234 -0.06(-0.86%)
Apr 16, 2007 7.370 7.381 7.275 7.365 30,289,368 -0.01(-0.18%)
Apr 13, 2007 7.359 7.392 7.293 7.378 29,246,438 +0.03(+0.36%)
Apr 12, 2007 7.315 7.359 7.203 7.352 49,318,576 +0.09(+1.21%)
Apr 11, 2007 7.319 7.346 7.227 7.265 46,950,116 -0.04(-0.48%)
Apr 10, 2007 7.138 7.308 7.131 7.300 69,747,272 +0.16(+2.27%)
Apr 09, 2007 7.120 7.190 7.078 7.138 41,209,976 +0.02(+0.25%)
Apr 05, 2007 7.035 7.155 7.026 7.120 43,925,168 +0.08(+1.09%)
Apr 04, 2007 6.989 7.063 6.934 7.043 37,946,832 +0.02(+0.28%)
Apr 03, 2007 6.894 7.068 6.853 7.024 64,260,760 +0.12(+1.68%)
Apr 02, 2007 6.765 6.916 6.763 6.908 35,333,432 +0.14(+2.14%)
Mar 30, 2007 6.800 6.824 6.748 6.763 32,264,552 -0.04(-0.58%)
Mar 29, 2007 6.859 6.897 6.767 6.802 41,565,640 +0.00(+0.00%)
Mar 28, 2007 6.866 6.883 6.783 6.802 38,765,064 -0.00(-0.06%)
Mar 27, 2007 6.767 6.829 6.732 6.807 33,662,992 +0.02(+0.23%)
Mar 26, 2007 6.770 6.807 6.678 6.791 31,696,210 +0.05(+0.81%)
Mar 23, 2007 6.721 6.752 6.636 6.737 43,815,540 +0.04(+0.59%)
Mar 22, 2007 6.785 6.789 6.664 6.697 92,082,232 -0.03(-0.49%)
Mar 21, 2007 6.671 6.778 6.643 6.730 27,555,140 +0.06(+0.95%)
Mar 20, 2007 6.612 6.669 6.557 6.667 34,742,492 +0.04(+0.56%)
Mar 19, 2007 6.540 6.634 6.476 6.629 36,196,676 +0.15(+2.37%)
Mar 16, 2007 6.529 6.603 6.465 6.476 34,249,736 -0.03(-0.44%)
Mar 15, 2007 6.505 6.570 6.498 6.505 18,673,428 -0.04(-0.54%)
Mar 14, 2007 6.472 6.555 6.388 6.540 37,136,000 +0.10(+1.56%)
Mar 13, 2007 6.544 6.623 6.421 6.439 38,956,380 -0.11(-1.61%)
Mar 12, 2007 6.480 6.662 6.461 6.544 35,001,292 -0.05(-0.83%)
Mar 09, 2007 6.664 6.693 6.597 6.599 39,247,692 -0.05(-0.82%)
Mar 08, 2007 6.713 6.724 6.597 6.653 34,563,868 +0.01(+0.20%)
Mar 07, 2007 6.590 6.754 6.588 6.640 46,867,924 +0.02(+0.30%)
Mar 06, 2007 6.540 6.634 6.520 6.621 43,642,488 +0.13(+2.06%)
Mar 05, 2007 6.362 6.553 6.362 6.487 44,633,772 -0.06(-0.90%)
Mar 02, 2007 6.662 6.673 6.540 6.546 36,608,076 -0.12(-1.74%)
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.