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, 2010 5.011 5.088 4.915 5.009 61,107 +0.02(+0.38%)
Sep 29, 2010 4.767 5.010 4.760 4.990 158,267 +0.21(+4.37%)
Sep 28, 2010 4.783 4.797 4.689 4.781 249,555 +0.01(+0.14%)
Sep 27, 2010 4.742 4.801 4.729 4.775 33,729,872 +0.02(+0.46%)
Sep 24, 2010 4.667 4.761 4.614 4.753 49,137,096 +0.15(+3.21%)
Sep 23, 2010 4.605 4.673 4.572 4.605 49,109,152 -0.01(-0.14%)
Sep 22, 2010 4.682 4.721 4.603 4.612 55,251,548 -0.06(-1.23%)
Sep 21, 2010 4.768 4.806 4.656 4.669 177,910 -0.12(-2.58%)
Sep 20, 2010 4.737 4.806 4.689 4.792 28,335,734 +0.06(+1.30%)
Sep 17, 2010 4.731 4.803 4.709 4.731 42,289,724 +0.01(+0.14%)
Sep 15, 2010 4.702 4.733 4.658 4.724 30,165,250 -0.01(-0.28%)
Sep 14, 2010 4.766 4.792 4.709 4.737 74,633 -0.04(-0.78%)
Sep 13, 2010 4.717 4.775 4.660 4.775 54,029,100 +0.10(+2.17%)
Sep 10, 2010 4.627 4.682 4.614 4.673 45,434,024 +0.06(+1.39%)
Sep 09, 2010 4.722 4.724 4.594 4.609 455,501 -0.05(-0.99%)
Sep 08, 2010 4.675 4.722 4.620 4.656 748,714 -0.03(-0.71%)
Sep 07, 2010 4.753 4.757 4.664 4.689 157,877 -0.10(-2.07%)
Sep 03, 2010 4.739 4.808 4.715 4.788 30,969,160 +0.07(+1.59%)
Sep 02, 2010 4.689 4.713 4.592 4.713 167,590 +0.03(+0.66%)
Sep 01, 2010 4.627 4.713 4.601 4.682 47,664,896 +0.11(+2.51%)
Aug 31, 2010 4.561 4.645 4.530 4.567 202,670 -0.03(-0.58%)
Aug 30, 2010 4.587 4.695 4.578 4.594 48,295,856 +0.14(+3.07%)
Aug 27, 2010 4.561 4.596 4.407 4.457 48,266,556 -0.04(-0.91%)
Aug 26, 2010 4.498 4.530 4.411 4.498 197,712 +0.08(+1.82%)
Aug 25, 2010 4.413 4.442 4.338 4.418 513,889 -0.04(-0.94%)
Aug 24, 2010 4.457 4.567 4.407 4.459 272,872 -0.08(-1.70%)
Aug 23, 2010 4.490 4.581 4.481 4.537 41,966,060 +0.04(+0.98%)
Aug 20, 2010 4.552 4.570 4.486 4.492 40,332,468 -0.09(-2.07%)
Aug 19, 2010 4.592 4.616 4.552 4.587 437,064 -0.02(-0.34%)
Aug 18, 2010 4.693 4.695 4.594 4.603 449,263 -0.10(-2.06%)
Aug 17, 2010 4.634 4.720 4.618 4.700 682,763 +0.09(+1.86%)
Aug 16, 2010 4.587 4.640 4.561 4.614 39,148,968 +0.03(+0.72%)
Aug 13, 2010 4.581 4.709 4.581 4.581 32,586,058 -0.06(-1.24%)
Aug 12, 2010 4.629 4.695 4.583 4.638 47,396,872 -0.08(-1.73%)
Aug 11, 2010 4.834 4.839 4.695 4.720 152,143 -0.06(-1.34%)
Aug 10, 2010 4.788 4.929 4.764 4.783 222,204 -0.07(-1.41%)
Aug 09, 2010 4.938 4.960 4.825 4.852 32,218,450 -0.06(-1.26%)
Aug 06, 2010 4.914 4.933 4.832 4.914 40,441,040 -0.02(-0.36%)
Aug 05, 2010 4.916 4.982 4.865 4.931 35,937,176 -0.02(-0.31%)
Aug 04, 2010 4.894 4.960 4.850 4.947 295,604 +0.13(+2.79%)
Aug 03, 2010 4.772 4.872 4.739 4.812 351,892 +0.04(+0.78%)
Aug 02, 2010 4.717 4.810 4.667 4.775 55,752,080 +0.14(+3.00%)
Jul 30, 2010 4.636 4.664 4.574 4.636 38,052,252 -0.02(-0.33%)
Jul 29, 2010 4.715 4.717 4.577 4.651 50,740 -0.00(-0.09%)
Jul 28, 2010 4.656 4.726 4.613 4.656 2,358 -0.04(-0.75%)
Jul 27, 2010 4.691 4.887 4.612 4.691 241,298 -0.15(-3.18%)
Jul 26, 2010 4.834 4.858 4.777 4.845 33,766,176 +0.04(+0.78%)
Jul 23, 2010 4.761 4.817 4.675 4.808 50,388,952 +0.02(+0.51%)
Jul 22, 2010 4.744 4.821 4.717 4.783 181,099 +0.12(+2.65%)
Jul 21, 2010 4.817 4.817 4.629 4.660 56,256,096 -0.08(-1.72%)
Jul 20, 2010 4.742 4.773 4.548 4.742 49,532,440 +0.13(+2.72%)
Jul 19, 2010 4.554 4.645 4.537 4.616 39,081,772 +0.02(+0.34%)
Jul 16, 2010 4.601 4.697 4.567 4.601 51,699,896 -0.05(-1.09%)
Jul 15, 2010 4.731 4.739 4.605 4.651 48,720,028 -0.07(-1.45%)
Jul 14, 2010 4.697 4.770 4.651 4.720 168,987 +0.00(+0.00%)
Jul 13, 2010 4.720 4.799 4.717 4.720 116,487 +0.03(+0.71%)
Jul 12, 2010 4.735 4.744 4.614 4.686 36,476,152 -0.05(-1.02%)
Jul 09, 2010 4.735 4.766 4.684 4.735 47,836,280 +0.01(+0.19%)
Jul 08, 2010 4.775 4.788 4.640 4.726 534,653 +0.00(+0.09%)
Jul 07, 2010 4.552 4.737 4.530 4.722 55,754,960 +0.19(+4.28%)
Jul 06, 2010 4.629 4.675 4.484 4.528 599,601 +0.01(+0.15%)
Jul 02, 2010 4.521 4.677 4.477 4.521 41,829,900 -0.06(-1.39%)
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.