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 (%)
Jan 30, 2004 2.731 2.738 2.646 2.729 17,355,446 -0.01(-0.48%)
Jan 29, 2004 2.814 2.834 2.659 2.742 20,860,324 -0.06(-2.19%)
Jan 28, 2004 2.884 2.884 2.773 2.803 18,743,974 -0.08(-2.81%)
Jan 27, 2004 2.906 2.933 2.836 2.884 15,685,653 -0.02(-0.60%)
Jan 26, 2004 2.924 2.965 2.865 2.902 19,632,522 -0.08(-2.57%)
Jan 23, 2004 2.919 2.979 2.919 2.979 14,134,119 +0.07(+2.26%)
Jan 22, 2004 2.983 2.996 2.880 2.913 13,822,716 -0.05(-1.63%)
Jan 21, 2004 3.000 3.003 2.952 2.961 12,832,803 -0.03(-0.88%)
Jan 20, 2004 2.904 2.998 2.902 2.987 21,338,386 +0.14(+5.08%)
Jan 16, 2004 2.825 2.854 2.819 2.843 17,126,688 +0.03(+1.17%)
Jan 15, 2004 2.943 2.957 2.792 2.810 24,273,426 -0.13(-4.32%)
Jan 14, 2004 2.961 2.963 2.911 2.937 15,045,953 -0.02(-0.59%)
Jan 13, 2004 2.976 2.989 2.935 2.954 17,952,226 -0.00(-0.07%)
Jan 12, 2004 2.961 2.981 2.926 2.957 22,435,602 -0.00(-0.15%)
Jan 09, 2004 2.959 3.003 2.891 2.961 48,999,800 +0.00(+0.07%)
Jan 08, 2004 2.972 2.959 2.865 2.959 16,576,027 -0.01(-0.44%)
Jan 07, 2004 3.018 3.018 2.954 2.972 9,748,455 -0.04(-1.17%)
Jan 06, 2004 3.031 3.062 2.996 3.007 7,514,301 -0.00(-0.07%)
Jan 05, 2004 2.941 3.040 2.939 3.009 13,555,604 +0.08(+2.77%)
Jan 02, 2004 2.957 2.968 2.902 2.928 11,237,891 -0.05(-1.55%)
Dec 31, 2003 2.996 3.009 2.935 2.974 10,314,642 -0.02(-0.73%)
Dec 30, 2003 3.064 3.064 2.979 2.996 13,509,487 -0.06(-1.94%)
Dec 29, 2003 2.970 3.066 2.976 3.055 18,655,850 +0.09(+2.88%)
Dec 26, 2003 2.915 2.974 2.913 2.970 6,181,023 +0.07(+2.42%)
Dec 24, 2003 2.847 2.911 2.847 2.900 6,285,585 +0.05(+1.61%)
Dec 23, 2003 2.849 2.926 2.821 2.854 11,839,236 +0.00(+0.15%)
Dec 22, 2003 2.869 2.887 2.797 2.849 12,410,446 -0.02(-0.69%)
Dec 19, 2003 2.902 2.902 2.849 2.869 7,715,206 -0.03(-1.13%)
Dec 18, 2003 2.847 2.902 2.838 2.902 15,379,729 +0.05(+1.84%)
Dec 17, 2003 2.814 2.869 2.814 2.849 9,117,888 +0.02(+0.70%)
Dec 16, 2003 2.803 2.834 2.799 2.830 11,975,304 +0.03(+0.94%)
Dec 15, 2003 2.889 2.889 2.799 2.803 11,309,121 -0.08(-2.66%)
Dec 12, 2003 2.821 2.900 2.816 2.880 11,102,281 +0.07(+2.65%)
Dec 11, 2003 2.821 2.832 2.792 2.806 7,336,226 -0.01(-0.47%)
Dec 10, 2003 2.821 2.856 2.799 2.819 8,694,161 -0.00(-0.08%)
Dec 09, 2003 2.845 2.867 2.841 2.821 9,326,555 -0.02(-0.77%)
Dec 08, 2003 2.825 2.854 2.784 2.843 10,755,720 +0.04(+1.33%)
Dec 05, 2003 2.845 2.862 2.766 2.806 11,591,758 -0.04(-1.31%)
Dec 04, 2003 2.716 2.856 2.714 2.843 20,285,920 +0.13(+4.85%)
Dec 03, 2003 2.797 2.801 2.709 2.711 14,191,194 -0.09(-3.21%)
Dec 02, 2003 2.770 2.797 2.768 2.801 18,614,756 +0.03(+1.11%)
Dec 01, 2003 2.689 2.773 2.672 2.770 11,814,123 +0.10(+3.69%)
Nov 28, 2003 2.683 2.698 2.665 2.672 1,963,389 -0.01(-0.41%)
Nov 26, 2003 2.650 2.687 2.650 2.683 4,724,919 +0.04(+1.66%)
Nov 25, 2003 2.602 2.654 2.600 2.639 8,793,244 +0.03(+1.26%)
Nov 24, 2003 2.606 2.617 2.560 2.606 17,082,398 +0.00(+0.00%)
Nov 21, 2003 2.661 2.683 2.606 2.606 10,501,849 -0.05(-2.06%)
Nov 20, 2003 2.689 2.705 2.657 2.661 9,106,929 -0.04(-1.62%)
Nov 19, 2003 2.722 2.746 2.694 2.705 7,335,769 -0.02(-0.88%)
Nov 18, 2003 2.714 2.731 2.694 2.729 9,358,060 +0.02(+0.56%)
Nov 17, 2003 2.694 2.722 2.683 2.714 7,730,730 -0.04(-1.27%)
Nov 14, 2003 2.689 2.777 2.674 2.749 20,044,834 +0.06(+2.28%)
Nov 13, 2003 2.624 2.694 2.595 2.687 27,980,122 +0.07(+2.85%)
Nov 12, 2003 2.584 2.626 2.565 2.613 36,704,420 -0.05(-1.81%)
Nov 11, 2003 2.714 2.714 2.654 2.661 5,646,342 -0.03(-1.22%)
Nov 10, 2003 2.678 2.724 2.672 2.694 9,328,381 +0.02(+0.57%)
Nov 07, 2003 2.678 2.692 2.643 2.678 8,580,010 +0.02(+0.74%)
Nov 06, 2003 2.639 2.672 2.630 2.659 12,750,158 +0.04(+1.50%)
Nov 05, 2003 2.600 2.628 2.578 2.619 9,818,772 +0.03(+1.10%)
Nov 04, 2003 2.582 2.597 2.549 2.591 21,880,374 -0.01(-0.42%)
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.