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 (%)
Mar 31, 2003 1.818 1.832 1.802 1.832 7,934,027 -0.00(-0.25%)
Mar 28, 2003 1.804 1.837 1.795 1.837 6,431,916 +0.03(+1.81%)
Mar 27, 2003 1.785 1.816 1.760 1.804 6,038,905 +0.03(+1.71%)
Mar 26, 2003 1.769 1.790 1.762 1.774 6,890,573 +0.01(+0.40%)
Mar 25, 2003 1.760 1.795 1.760 1.767 5,542,921 +0.00(+0.13%)
Mar 24, 2003 1.778 1.795 1.734 1.764 7,692,042 -0.03(-1.56%)
Mar 21, 2003 1.818 1.820 1.771 1.792 10,135,921 -0.02(-1.28%)
Mar 20, 2003 1.727 1.818 1.715 1.816 12,995,123 +0.07(+3.87%)
Mar 19, 2003 1.760 1.767 1.715 1.748 4,717,425 -0.01(-0.40%)
Mar 18, 2003 1.741 1.760 1.694 1.755 16,594,439 +0.01(+0.80%)
Mar 17, 2003 1.708 1.767 1.708 1.741 12,867,265 +0.02(+0.95%)
Mar 14, 2003 1.764 1.771 1.701 1.725 14,257,822 -0.04(-2.38%)
Mar 13, 2003 1.795 1.806 1.734 1.767 8,584,470 -0.02(-1.17%)
Mar 12, 2003 1.853 1.855 1.748 1.788 18,765,442 -0.08(-4.13%)
Mar 11, 2003 1.902 1.918 1.844 1.865 14,881,664 -0.05(-2.44%)
Mar 10, 2003 1.932 1.937 1.900 1.911 9,791,393 -0.02(-0.97%)
Mar 07, 2003 1.932 1.944 1.907 1.930 11,950,381 -0.00(-0.24%)
Mar 06, 2003 1.941 1.981 1.923 1.935 12,508,578 -0.01(-0.36%)
Mar 05, 2003 1.921 1.946 1.914 1.941 12,143,455 +0.02(+0.85%)
Mar 04, 2003 1.900 1.928 1.890 1.925 14,978,200 +0.03(+1.35%)
Mar 03, 2003 1.890 1.904 1.888 1.900 19,449,778 +0.01(+0.37%)
Feb 28, 2003 1.907 1.918 1.893 1.893 70,965,608 -0.02(-0.98%)
Feb 27, 2003 1.916 1.941 1.890 1.911 26,397,416 +0.01(+0.61%)
Feb 26, 2003 1.876 1.909 1.837 1.900 16,900,352 +0.01(+0.74%)
Feb 25, 2003 1.981 1.981 1.872 1.886 54,595,992 -0.10(-4.82%)
Feb 24, 2003 1.935 2.014 1.935 1.981 19,717,078 +0.06(+3.16%)
Feb 21, 2003 1.881 1.955 1.881 1.921 8,975,765 +0.03(+1.85%)
Feb 20, 2003 1.888 1.897 1.874 1.886 7,138,994 -0.00(-0.12%)
Feb 19, 2003 1.879 1.911 1.867 1.888 4,316,691 -0.01(-0.61%)
Feb 18, 2003 1.851 1.904 1.844 1.900 5,823,521 +0.05(+2.90%)
Feb 14, 2003 1.830 1.858 1.816 1.846 2,750,222 -0.01(-0.38%)
Feb 13, 2003 1.846 1.860 1.818 1.853 3,394,658 +0.01(+0.51%)
Feb 12, 2003 1.909 1.911 1.818 1.844 6,067,651 -0.07(-3.42%)
Feb 11, 2003 1.923 1.932 1.888 1.909 3,855,031 -0.01(-0.73%)
Feb 10, 2003 1.874 1.923 1.874 1.923 6,069,367 +0.05(+2.87%)
Feb 07, 2003 1.888 1.904 1.869 1.869 5,146,477 +0.00(+0.00%)
Feb 06, 2003 1.855 1.897 1.855 1.869 6,593,669 +0.01(+0.75%)
Feb 05, 2003 1.874 1.909 1.855 1.855 10,543,949 -0.02(-1.00%)
Feb 04, 2003 1.876 1.893 1.865 1.874 8,611,071 -0.01(-0.74%)
Feb 03, 2003 1.888 1.921 1.865 1.888 5,954,811 +0.00(+0.00%)
Jan 31, 2003 1.879 1.895 1.848 1.888 5,985,702 +0.01(+0.50%)
Jan 30, 2003 1.900 1.923 1.879 1.879 4,508,906 -0.02(-0.98%)
Jan 29, 2003 1.853 1.902 1.827 1.897 3,423,404 +0.04(+2.39%)
Jan 28, 2003 1.795 1.860 1.795 1.853 6,402,312 +0.07(+3.92%)
Jan 27, 2003 1.865 1.876 1.783 1.783 7,919,010 -0.10(-5.44%)
Jan 24, 2003 1.939 1.944 1.865 1.886 7,531,147 -0.05(-2.76%)
Jan 23, 2003 1.941 1.974 1.911 1.939 5,709,393 +0.00(+0.12%)
Jan 22, 2003 1.916 1.955 1.900 1.937 10,166,384 +0.01(+0.73%)
Jan 21, 2003 1.958 1.962 1.909 1.923 6,829,647 -0.02(-0.96%)
Jan 17, 2003 1.958 1.969 1.911 1.941 7,138,994 -0.02(-0.83%)
Jan 16, 2003 1.911 1.958 1.911 1.958 6,915,458 +0.05(+2.82%)
Jan 15, 2003 1.893 1.911 1.867 1.904 9,953,574 +0.02(+0.99%)
Jan 14, 2003 1.872 1.911 1.867 1.886 6,043,624 +0.00(+0.25%)
Jan 13, 2003 1.883 1.909 1.848 1.881 3,928,398 +0.02(+1.13%)
Jan 10, 2003 1.888 1.900 1.830 1.860 5,213,838 -0.03(-1.48%)
Jan 09, 2003 1.818 1.888 1.806 1.888 8,941,012 +0.07(+3.85%)
Jan 08, 2003 1.827 1.841 1.804 1.818 6,165,475 -0.01(-0.64%)
Jan 07, 2003 1.876 1.876 1.783 1.830 17,551,224 -0.05(-2.48%)
Jan 06, 2003 1.865 1.923 1.853 1.876 10,455,994 -0.05(-2.42%)
Jan 03, 2003 1.886 1.923 1.858 1.923 6,107,124 +0.05(+2.48%)
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.