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 (%)
Nov 28, 2014 5.112 5.117 4.755 4.760 60,820,212 -0.65(-12.07%)
Nov 26, 2014 5.525 5.413 5.413 5.413 44,255,412 -0.16(-2.78%)
Nov 25, 2014 5.662 5.709 5.497 5.568 42,455,900 -0.08(-1.50%)
Nov 24, 2014 5.619 5.690 5.575 5.652 35,168,760 -0.02(-0.41%)
Nov 21, 2014 5.732 5.739 5.596 5.676 57,090,072 +0.05(+0.88%)
Nov 20, 2014 5.408 5.669 5.408 5.627 41,983,744 +0.21(+3.90%)
Nov 19, 2014 5.483 5.504 5.370 5.415 46,943,380 -0.00(-0.04%)
Nov 18, 2014 5.504 5.516 5.340 5.417 38,455,900 -0.08(-1.37%)
Nov 17, 2014 5.511 5.572 5.359 5.493 58,923,760 +0.04(+0.73%)
Nov 14, 2014 5.363 5.474 5.274 5.453 49,798,576 +0.12(+2.20%)
Nov 13, 2014 5.443 5.443 5.260 5.335 60,999,940 -0.16(-2.99%)
Nov 12, 2014 5.436 5.542 5.394 5.500 47,936,656 -0.00(-0.09%)
Nov 11, 2014 5.380 5.572 5.349 5.504 47,268,748 +0.12(+2.31%)
Nov 10, 2014 5.594 5.690 5.314 5.380 46,513,464 -0.12(-2.18%)
Nov 07, 2014 5.340 5.663 5.340 5.500 74,029,296 +0.15(+2.86%)
Nov 06, 2014 5.265 5.370 5.099 5.347 56,869,892 +0.00(+0.00%)
Nov 05, 2014 5.267 5.439 5.180 5.347 67,889,848 +0.35(+6.90%)
Nov 04, 2014 5.042 5.079 4.922 5.002 44,391,204 -0.12(-2.29%)
Nov 03, 2014 5.272 5.366 5.110 5.119 60,289,200 -0.09(-1.76%)
Oct 31, 2014 5.067 5.220 4.985 5.211 40,358,684 +0.19(+3.89%)
Oct 30, 2014 5.051 5.084 4.926 5.016 34,652,956 -0.06(-1.11%)
Oct 29, 2014 5.121 5.204 5.009 5.072 32,389,432 -0.00(-0.05%)
Oct 28, 2014 4.919 5.086 4.875 5.074 31,204,172 +0.19(+3.90%)
Oct 27, 2014 4.938 5.074 5.074 4.884 46,896,076 -0.19(-3.75%)
Oct 24, 2014 5.081 5.107 4.995 5.074 42,688,836 -0.04(-0.87%)
Oct 23, 2014 5.140 5.233 5.107 5.119 59,271,328 +0.05(+1.02%)
Oct 22, 2014 5.187 5.305 5.063 5.067 110,307,240 -0.02(-0.42%)
Oct 21, 2014 4.882 5.105 4.870 5.089 70,567,552 +0.24(+4.94%)
Oct 20, 2014 4.736 4.800 4.729 4.849 44,286,036 +0.11(+2.38%)
Oct 17, 2014 4.931 4.983 4.696 4.736 88,895,536 -0.15(-3.03%)
Oct 16, 2014 4.593 4.933 4.508 4.884 164,902,752 +0.71(+16.99%)
Oct 15, 2014 3.984 4.205 3.921 4.175 101,017,776 +0.07(+1.60%)
Oct 14, 2014 4.236 4.304 4.085 4.109 73,758,016 -0.08(-1.91%)
Oct 13, 2014 4.440 4.515 4.182 4.189 77,850,480 -0.27(-6.01%)
Oct 10, 2014 4.471 4.608 4.337 4.457 98,740,304 -0.03(-0.64%)
Oct 09, 2014 4.775 4.791 4.474 4.485 100,332,824 -0.34(-7.03%)
Oct 08, 2014 4.869 4.884 4.705 4.824 90,720,936 -0.07(-1.43%)
Oct 07, 2014 4.960 5.009 4.883 4.895 44,102,740 -0.09(-1.88%)
Oct 06, 2014 5.072 5.117 4.974 4.988 59,597,544 -0.10(-1.93%)
Oct 03, 2014 5.213 5.215 5.023 5.086 61,761,808 -0.11(-2.16%)
Oct 02, 2014 5.208 5.229 5.012 5.199 56,542,048 -0.05(-0.89%)
Oct 01, 2014 5.383 5.427 5.215 5.245 30,625,112 -0.13(-2.44%)
Sep 30, 2014 5.519 5.531 5.325 5.376 34,848,708 -0.15(-2.75%)
Sep 29, 2014 5.416 5.549 5.369 5.528 43,737,768 +0.03(+0.60%)
Sep 26, 2014 5.442 5.531 5.393 5.496 23,786,084 +0.04(+0.69%)
Sep 25, 2014 5.596 5.613 5.428 5.458 40,732,628 -0.14(-2.47%)
Sep 24, 2014 5.666 5.671 5.528 5.596 42,694,680 -0.08(-1.36%)
Sep 23, 2014 5.673 5.734 5.657 5.673 24,410,812 -0.01(-0.21%)
Sep 22, 2014 5.769 5.776 5.662 5.685 25,482,786 -0.08(-1.46%)
Sep 19, 2014 5.809 5.846 5.758 5.769 26,092,024 -0.02(-0.40%)
Sep 18, 2014 5.938 5.945 5.758 5.793 23,897,754 -0.14(-2.29%)
Sep 17, 2014 5.919 5.996 5.910 5.928 22,681,542 -0.00(-0.04%)
Sep 16, 2014 5.851 5.954 5.832 5.931 23,119,940 +0.07(+1.24%)
Sep 15, 2014 5.825 5.898 5.779 5.858 22,799,888 +0.03(+0.56%)
Sep 12, 2014 5.912 5.917 5.804 5.825 27,777,656 -0.10(-1.74%)
Sep 11, 2014 5.905 5.933 5.796 5.928 32,029,694 -0.04(-0.70%)
Sep 10, 2014 5.968 5.984 5.828 5.970 38,577,032 -0.01(-0.23%)
Sep 09, 2014 6.017 6.119 5.935 5.984 34,639,344 +0.00(+0.04%)
Sep 08, 2014 6.097 6.097 5.921 5.982 29,838,672 -0.14(-2.25%)
Sep 05, 2014 6.080 6.122 6.048 6.120 21,895,168 +0.03(+0.54%)
Sep 04, 2014 6.216 6.270 6.066 6.087 27,322,990 -0.11(-1.74%)
Sep 03, 2014 6.293 6.333 6.183 6.195 24,620,300 -0.07(-1.16%)
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.