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 (%)
Dec 31, 2004 3.576 3.631 3.572 3.614 9,968,994 +0.03(+0.79%)
Dec 30, 2004 3.620 3.640 3.570 3.585 21,435,186 -0.05(-1.50%)
Dec 29, 2004 3.653 3.673 3.605 3.640 7,829,813 -0.00(-0.12%)
Dec 28, 2004 3.583 3.651 3.576 3.644 14,255,575 +0.07(+1.84%)
Dec 27, 2004 3.649 3.649 3.568 3.579 9,851,191 -0.07(-1.92%)
Dec 23, 2004 3.640 3.686 3.638 3.649 6,907,020 +0.02(+0.48%)
Dec 22, 2004 3.732 3.743 3.579 3.631 14,452,827 -0.10(-2.64%)
Dec 21, 2004 3.765 3.765 3.692 3.730 13,787,101 -0.01(-0.35%)
Dec 20, 2004 3.758 3.769 3.725 3.743 9,280,438 -0.02(-0.41%)
Dec 17, 2004 3.712 3.758 3.695 3.758 15,948,656 +0.07(+1.84%)
Dec 16, 2004 3.728 3.763 3.662 3.690 9,987,715 -0.04(-1.00%)
Dec 15, 2004 3.631 3.728 3.614 3.728 13,021,836 +0.11(+3.15%)
Dec 14, 2004 3.614 3.642 3.570 3.614 10,044,333 +0.03(+0.79%)
Dec 13, 2004 3.504 3.592 3.502 3.585 18,192,854 +0.10(+2.96%)
Dec 10, 2004 3.504 3.526 3.473 3.482 14,404,427 -0.02(-0.56%)
Dec 09, 2004 3.522 3.581 3.491 3.502 16,801,588 +0.00(+0.00%)
Dec 08, 2004 3.561 3.561 3.427 3.502 22,341,086 -0.06(-1.60%)
Dec 07, 2004 3.703 3.703 3.526 3.559 15,619,445 -0.13(-3.62%)
Dec 06, 2004 3.666 3.710 3.636 3.692 11,623,720 +0.03(+0.72%)
Dec 03, 2004 3.620 3.723 3.592 3.666 19,092,362 +0.02(+0.60%)
Dec 02, 2004 3.798 3.833 3.640 3.644 33,498,158 -0.23(-5.88%)
Dec 01, 2004 3.920 3.922 3.813 3.872 22,157,532 -0.07(-1.78%)
Nov 30, 2004 3.931 3.979 3.918 3.942 7,634,387 +0.02(+0.45%)
Nov 29, 2004 4.008 4.010 3.866 3.925 10,391,351 -0.05(-1.16%)
Nov 26, 2004 3.955 4.001 3.949 3.971 3,503,508 +0.02(+0.55%)
Nov 24, 2004 3.916 3.953 3.822 3.949 10,722,844 +0.07(+1.92%)
Nov 23, 2004 3.848 3.914 3.826 3.874 11,819,603 +0.03(+0.80%)
Nov 22, 2004 3.776 3.848 3.760 3.844 13,493,506 +0.08(+2.21%)
Nov 19, 2004 3.734 3.780 3.710 3.760 10,619,196 +0.03(+0.82%)
Nov 18, 2004 3.719 3.747 3.688 3.730 20,772,656 +0.01(+0.24%)
Nov 17, 2004 3.701 3.725 3.671 3.721 13,247,397 +0.03(+0.71%)
Nov 16, 2004 3.679 3.736 3.673 3.695 11,376,698 -0.00(-0.12%)
Nov 15, 2004 3.774 3.774 3.631 3.699 27,664,152 -0.07(-1.75%)
Nov 12, 2004 3.692 3.774 3.677 3.765 14,913,539 +0.09(+2.32%)
Nov 11, 2004 3.723 3.723 3.671 3.679 14,051,474 -0.05(-1.35%)
Nov 10, 2004 3.627 3.730 3.627 3.730 9,566,271 +0.09(+2.41%)
Nov 09, 2004 3.662 3.662 3.625 3.642 7,383,713 -0.02(-0.48%)
Nov 08, 2004 3.723 3.723 3.660 3.660 15,069,696 -0.07(-1.88%)
Nov 05, 2004 3.745 3.767 3.690 3.730 10,118,303 +0.00(+0.06%)
Nov 04, 2004 3.673 3.741 3.673 3.728 16,208,919 +0.05(+1.49%)
Nov 03, 2004 3.622 3.708 3.592 3.673 17,517,998 +0.12(+3.26%)
Nov 02, 2004 3.590 3.614 3.537 3.557 23,297,210 +0.05(+1.50%)
Nov 01, 2004 3.524 3.592 3.473 3.504 8,598,731 -0.02(-0.50%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
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.