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 (%)
Oct 31, 2005 6.910 7.052 6.796 7.030 50,480,560 +0.15(+2.13%)
Oct 28, 2005 6.824 6.901 6.570 6.883 55,508,664 +0.08(+1.13%)
Oct 27, 2005 7.061 7.118 6.756 6.807 52,032,552 -0.23(-3.33%)
Oct 26, 2005 7.096 7.431 6.991 7.041 81,207,144 -0.06(-0.89%)
Oct 25, 2005 6.802 7.190 6.789 7.105 67,894,912 +0.38(+5.60%)
Oct 24, 2005 6.395 6.737 6.373 6.728 50,896,980 +0.26(+3.96%)
Oct 21, 2005 6.439 6.610 6.242 6.472 68,151,976 -0.02(-0.27%)
Oct 20, 2005 6.833 6.879 6.378 6.489 90,540,544 -0.46(-6.65%)
Oct 19, 2005 6.844 6.986 6.461 6.951 93,950,456 +0.08(+1.21%)
Oct 18, 2005 7.162 7.260 6.844 6.868 49,437,680 -0.46(-6.25%)
Oct 17, 2005 7.424 7.464 7.232 7.326 48,227,684 +0.19(+2.61%)
Oct 14, 2005 6.770 7.162 6.658 7.140 73,081,456 +0.19(+2.68%)
Oct 13, 2005 7.223 7.223 6.614 6.954 93,371,024 -0.31(-4.31%)
Oct 12, 2005 7.611 7.632 7.170 7.267 56,240,140 -0.30(-4.02%)
Oct 11, 2005 7.293 7.593 7.245 7.571 56,287,628 +0.42(+5.88%)
Oct 10, 2005 7.534 7.545 7.008 7.151 56,099,508 -0.30(-4.08%)
Oct 07, 2005 7.227 7.477 7.151 7.455 66,200,004 +0.32(+4.45%)
Oct 06, 2005 7.622 7.512 6.938 7.138 159,557,792 -0.64(-8.20%)
Oct 05, 2005 8.377 8.386 7.753 7.775 87,579,936 -0.46(-5.64%)
Oct 04, 2005 8.476 8.804 8.213 8.239 74,368,616 -0.27(-3.19%)
Oct 03, 2005 8.471 8.519 8.434 8.511 27,166,914 +0.13(+1.59%)
Sep 30, 2005 8.443 8.537 8.325 8.377 41,270,440 -0.07(-0.78%)
Sep 29, 2005 8.355 8.445 8.283 8.443 48,041,848 +0.18(+2.20%)
Sep 28, 2005 8.018 8.281 7.939 8.261 51,009,308 +0.24(+3.03%)
Sep 27, 2005 8.022 8.068 7.915 8.018 33,267,574 +0.02(+0.25%)
Sep 26, 2005 7.622 8.016 7.591 7.998 48,813,048 +0.28(+3.69%)
Sep 23, 2005 7.720 7.851 7.646 7.713 42,677,688 -0.14(-1.76%)
Sep 22, 2005 8.235 8.268 7.622 7.851 83,302,944 -0.12(-1.57%)
Sep 21, 2005 7.939 8.016 7.851 7.976 52,373,632 +0.32(+4.24%)
Sep 20, 2005 7.652 7.786 7.615 7.652 48,100,752 -0.18(-2.32%)
Sep 19, 2005 7.584 7.841 7.567 7.834 49,231,752 +0.42(+5.64%)
Sep 16, 2005 7.357 7.427 7.295 7.416 26,398,452 +0.05(+0.65%)
Sep 15, 2005 7.440 7.501 7.236 7.367 23,448,346 +0.00(+0.03%)
Sep 14, 2005 7.155 7.370 7.096 7.365 36,315,848 +0.29(+4.09%)
Sep 13, 2005 7.184 7.238 7.052 7.076 29,552,202 -0.09(-1.25%)
Sep 12, 2005 7.324 7.324 7.085 7.166 33,767,552 -0.14(-1.89%)
Sep 09, 2005 7.227 7.337 7.072 7.304 73,908,816 +0.14(+1.93%)
Sep 08, 2005 7.129 7.227 7.010 7.166 42,470,388 -0.08(-1.12%)
Sep 07, 2005 7.179 7.326 7.107 7.247 34,431,908 +0.13(+1.85%)
Sep 06, 2005 6.964 7.135 6.820 7.116 35,597,160 +0.16(+2.23%)
Sep 02, 2005 7.118 7.179 6.848 6.960 38,175,132 -0.23(-3.26%)
Sep 01, 2005 7.008 7.262 7.008 7.194 59,773,784 +0.27(+3.92%)
Aug 31, 2005 6.732 7.078 6.680 6.923 69,379,776 +0.29(+4.43%)
Aug 30, 2005 6.351 6.686 6.351 6.629 55,852,028 +0.30(+4.78%)
Aug 29, 2005 6.351 6.406 6.253 6.327 34,943,760 +0.17(+2.77%)
Aug 26, 2005 6.264 6.268 6.099 6.156 17,133,538 -0.08(-1.30%)
Aug 25, 2005 6.150 6.253 6.115 6.237 26,051,434 +0.05(+0.89%)
Aug 24, 2005 6.051 6.237 6.032 6.183 29,799,224 +0.18(+2.95%)
Aug 23, 2005 6.023 6.113 5.968 6.005 23,120,962 +0.03(+0.48%)
Aug 22, 2005 5.968 6.088 5.948 5.977 24,956,958 +0.05(+0.89%)
Aug 19, 2005 5.924 5.975 5.913 5.924 22,089,954 +0.10(+1.77%)
Aug 18, 2005 5.694 5.837 5.650 5.821 41,996,892 -0.04(-0.60%)
Aug 17, 2005 6.045 6.207 5.769 5.856 42,755,768 -0.19(-3.15%)
Aug 16, 2005 6.224 6.235 6.034 6.047 30,989,586 -0.18(-2.85%)
Aug 15, 2005 6.356 6.382 6.207 6.224 19,248,520 -0.15(-2.30%)
Aug 12, 2005 6.358 6.386 6.301 6.371 19,175,920 +0.03(+0.41%)
Aug 11, 2005 6.384 6.439 6.270 6.345 45,604,964 -0.00(-0.07%)
Aug 10, 2005 6.270 6.417 6.176 6.349 26,805,740 +0.10(+1.61%)
Aug 09, 2005 6.272 6.310 6.154 6.248 38,485,624 -0.01(-0.14%)
Aug 08, 2005 6.417 6.439 6.235 6.257 39,125,324 +0.02(+0.35%)
Aug 05, 2005 6.489 6.489 6.121 6.235 58,636,388 +0.04(+0.60%)
Aug 04, 2005 6.001 6.198 5.970 6.198 34,501,312 +0.23(+3.82%)
Aug 03, 2005 6.027 6.071 5.913 5.970 21,480,846 +0.01(+0.22%)
Aug 02, 2005 5.913 5.979 5.858 5.957 33,332,412 +0.14(+2.45%)
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.