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 (%)
Jul 31, 2009 4.634 4.783 4.632 4.696 85,041,144 +0.02(+0.52%)
Jul 30, 2009 4.621 4.717 4.575 4.671 57,467,532 +0.16(+3.64%)
Jul 29, 2009 4.479 4.538 4.428 4.507 52,218,128 -0.09(-1.95%)
Jul 28, 2009 4.654 4.663 4.472 4.597 62,145,596 -0.10(-2.14%)
Jul 27, 2009 4.680 4.746 4.630 4.698 45,489,804 +0.04(+0.75%)
Jul 24, 2009 4.599 4.667 4.564 4.663 41,661,224 +0.03(+0.66%)
Jul 23, 2009 4.470 4.645 4.457 4.632 66,771,260 +0.17(+3.78%)
Jul 22, 2009 4.411 4.530 4.380 4.463 59,417,556 -0.03(-0.73%)
Jul 21, 2009 4.516 4.588 4.400 4.496 66,106,032 +0.04(+0.79%)
Jul 20, 2009 4.483 4.533 4.396 4.461 62,236,404 +0.05(+1.24%)
Jul 17, 2009 4.310 4.468 4.266 4.406 84,033,528 +0.07(+1.51%)
Jul 16, 2009 4.152 4.376 4.133 4.341 79,852,864 +0.13(+3.18%)
Jul 15, 2009 4.120 4.242 4.115 4.207 77,380,816 +0.17(+4.12%)
Jul 14, 2009 4.041 4.078 3.979 4.041 55,427,848 +0.05(+1.21%)
Jul 13, 2009 3.909 3.995 3.811 3.993 60,210,296 +0.08(+2.13%)
Jul 10, 2009 3.844 3.927 3.782 3.909 48,453,824 -0.02(-0.45%)
Jul 09, 2009 3.852 3.986 3.852 3.927 60,138,604 +0.12(+3.11%)
Jul 08, 2009 3.848 3.942 3.706 3.809 78,025,912 -0.05(-1.19%)
Jul 07, 2009 3.925 3.953 3.815 3.855 56,567,828 -0.07(-1.84%)
Jul 06, 2009 3.968 3.968 3.745 3.927 78,571,200 -0.16(-4.02%)
Jul 02, 2009 4.240 4.244 4.067 4.091 54,526,392 -0.22(-5.03%)
Jul 01, 2009 4.452 4.483 4.301 4.308 49,631,988 -0.04(-0.81%)
Jun 30, 2009 4.319 4.420 4.262 4.343 71,150,328 +0.08(+1.90%)
Jun 29, 2009 4.358 4.358 4.251 4.262 44,467,832 -0.04(-0.92%)
Jun 26, 2009 4.290 4.345 4.227 4.301 65,670,892 +0.01(+0.15%)
Jun 25, 2009 4.220 4.306 4.179 4.295 79,392,696 +0.01(+0.26%)
Jun 24, 2009 4.271 4.369 4.227 4.284 61,189,600 +0.06(+1.51%)
Jun 23, 2009 4.279 4.295 4.113 4.220 72,022,528 -0.02(-0.47%)
Jun 22, 2009 4.439 4.450 4.227 4.240 81,933,704 -0.35(-7.59%)
Jun 19, 2009 4.827 4.851 4.569 4.588 109,429,888 -0.20(-4.12%)
Jun 18, 2009 4.871 4.928 4.735 4.785 55,916,164 -0.06(-1.31%)
Jun 17, 2009 4.888 4.928 4.669 4.849 89,493,544 -0.09(-1.77%)
Jun 16, 2009 5.158 5.188 4.895 4.936 73,613,584 -0.19(-3.70%)
Jun 15, 2009 5.155 5.212 4.972 5.126 68,878,936 -0.10(-1.82%)
Jun 12, 2009 5.226 5.274 5.118 5.221 52,273,704 -0.10(-1.93%)
Jun 11, 2009 5.267 5.401 5.210 5.324 70,731,448 +0.09(+1.63%)
Jun 10, 2009 5.109 5.274 5.085 5.239 88,936,552 +0.23(+4.55%)
Jun 09, 2009 5.085 5.114 4.904 5.011 55,723,236 -0.01(-0.17%)
Jun 08, 2009 4.993 5.062 4.862 5.020 63,967,052 -0.08(-1.55%)
Jun 05, 2009 5.265 5.278 5.037 5.099 58,132,260 -0.02(-0.47%)
Jun 04, 2009 5.072 5.160 4.987 5.123 58,806,256 +0.15(+3.08%)
Jun 03, 2009 5.153 5.173 4.906 4.969 78,358,800 -0.31(-5.81%)
Jun 02, 2009 5.318 5.320 5.164 5.276 58,809,896 -0.09(-1.75%)
Jun 01, 2009 5.103 5.394 5.090 5.370 102,099,416 +0.41(+8.21%)
May 29, 2009 5.002 5.059 4.866 4.963 71,382,760 +0.08(+1.71%)
May 28, 2009 4.641 4.915 4.551 4.880 87,448,320 +0.32(+6.96%)
May 27, 2009 4.621 4.691 4.538 4.562 47,688,228 -0.02(-0.48%)
May 26, 2009 4.400 4.595 4.293 4.584 60,763,376 +0.09(+2.10%)
May 22, 2009 4.577 4.599 4.450 4.490 59,305,700 -0.08(-1.77%)
May 21, 2009 4.711 4.739 4.477 4.571 67,084,576 -0.24(-5.05%)
May 20, 2009 4.840 5.015 4.774 4.814 80,408,304 +0.07(+1.52%)
May 19, 2009 4.617 4.873 4.617 4.742 77,654,016 +0.12(+2.70%)
May 18, 2009 4.466 4.630 4.424 4.617 56,738,248 +0.25(+5.66%)
May 15, 2009 4.509 4.566 4.312 4.369 75,028,992 -0.17(-3.72%)
May 14, 2009 4.444 4.597 4.336 4.538 67,969,368 +0.06(+1.32%)
May 13, 2009 4.753 4.770 4.444 4.479 95,860,536 -0.31(-6.49%)
May 12, 2009 5.109 5.114 4.696 4.790 94,306,264 -0.11(-2.32%)
May 11, 2009 5.090 5.116 4.862 4.904 78,267,360 -0.32(-6.08%)
May 08, 2009 4.873 5.311 4.873 5.221 126,508,392 +0.46(+9.61%)
May 07, 2009 4.877 5.039 4.669 4.763 112,063,328 +0.08(+1.68%)
May 06, 2009 4.599 4.750 4.505 4.685 91,087,120 +0.22(+4.85%)
May 05, 2009 4.647 4.838 4.387 4.468 131,363,000 -0.53(-10.60%)
May 04, 2009 4.621 4.998 4.604 4.998 93,689,912 +0.42(+9.24%)
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.