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 (%)
Sep 29, 2006 6.761 6.787 6.666 6.754 31,573,068 -0.01(-0.14%)
Sep 28, 2006 6.789 6.824 6.705 6.764 32,862,798 +0.03(+0.42%)
Sep 27, 2006 6.808 6.848 6.678 6.736 53,435,404 -0.03(-0.52%)
Sep 26, 2006 6.678 6.806 6.673 6.771 33,293,138 +0.08(+1.22%)
Sep 25, 2006 6.643 6.705 6.540 6.689 37,770,724 -0.03(-0.49%)
Sep 22, 2006 6.789 6.806 6.685 6.722 31,268,870 -0.03(-0.48%)
Sep 21, 2006 6.703 6.857 6.701 6.754 31,298,476 +0.04(+0.59%)
Sep 20, 2006 6.736 6.824 6.712 6.715 46,275,388 -0.09(-1.30%)
Sep 19, 2006 6.901 6.915 6.708 6.803 29,656,922 -0.06(-0.85%)
Sep 18, 2006 6.813 6.913 6.787 6.862 25,749,548 +0.09(+1.34%)
Sep 15, 2006 6.778 6.845 6.747 6.771 40,456,588 -0.01(-0.17%)
Sep 14, 2006 6.878 6.920 6.719 6.782 45,243,520 -0.10(-1.49%)
Sep 13, 2006 6.829 6.939 6.820 6.885 33,068,314 +0.11(+1.58%)
Sep 12, 2006 6.736 6.894 6.729 6.778 47,634,196 +0.02(+0.24%)
Sep 11, 2006 6.934 6.967 6.715 6.761 51,373,384 -0.29(-4.07%)
Sep 08, 2006 7.235 7.281 7.027 7.048 31,924,462 -0.21(-2.89%)
Sep 07, 2006 7.284 7.342 7.197 7.258 23,772,048 -0.07(-0.89%)
Sep 06, 2006 7.458 7.519 7.314 7.323 27,243,506 -0.19(-2.48%)
Sep 05, 2006 7.430 7.568 7.365 7.510 18,640,588 +0.05(+0.69%)
Sep 01, 2006 7.325 7.458 7.318 7.458 16,789,228 +0.10(+1.36%)
Aug 31, 2006 7.365 7.435 7.302 7.358 18,207,674 -0.00(-0.03%)
Aug 30, 2006 7.342 7.381 7.253 7.360 21,207,176 -0.02(-0.32%)
Aug 29, 2006 7.342 7.391 7.239 7.384 21,297,706 -0.01(-0.19%)
Aug 28, 2006 7.407 7.458 7.377 7.398 19,477,668 -0.14(-1.79%)
Aug 25, 2006 7.575 7.626 7.503 7.533 23,382,898 +0.07(+1.00%)
Aug 24, 2006 7.400 7.458 7.353 7.458 20,380,392 +0.07(+1.01%)
Aug 23, 2006 7.423 7.444 7.300 7.384 16,188,985 -0.03(-0.41%)
Aug 22, 2006 7.295 7.423 7.290 7.414 15,445,438 +0.10(+1.43%)
Aug 21, 2006 7.295 7.349 7.284 7.309 19,124,986 +0.04(+0.51%)
Aug 18, 2006 7.272 7.295 7.181 7.272 15,553,130 +0.03(+0.39%)
Aug 17, 2006 7.239 7.274 7.167 7.244 18,806,202 -0.07(-0.92%)
Aug 16, 2006 7.337 7.435 7.249 7.311 20,464,486 -0.03(-0.38%)
Aug 15, 2006 7.339 7.353 7.237 7.339 21,921,546 +0.06(+0.80%)
Aug 14, 2006 7.286 7.337 7.223 7.281 26,300,020 -0.17(-2.22%)
Aug 11, 2006 7.447 7.521 7.363 7.447 19,483,246 -0.07(-0.99%)
Aug 10, 2006 7.496 7.554 7.416 7.521 24,354,270 -0.03(-0.37%)
Aug 09, 2006 7.573 7.689 7.526 7.549 25,750,834 +0.07(+0.97%)
Aug 08, 2006 7.542 7.610 7.442 7.477 22,772,356 -0.10(-1.26%)
Aug 07, 2006 7.505 7.645 7.458 7.573 22,934,538 +0.01(+0.18%)
Aug 04, 2006 7.724 7.724 7.440 7.559 27,011,388 -0.05(-0.67%)
Aug 03, 2006 7.561 7.680 7.514 7.610 31,292,040 -0.13(-1.63%)
Aug 02, 2006 7.785 7.869 7.680 7.736 43,203,808 +0.06(+0.73%)
Aug 01, 2006 7.773 7.773 7.591 7.680 47,441,124 +0.01(+0.15%)
Jul 31, 2006 7.661 7.768 7.645 7.668 46,145,816 +0.16(+2.17%)
Jul 28, 2006 7.353 7.524 7.321 7.505 47,843,572 +0.21(+2.88%)
Jul 27, 2006 7.433 7.482 7.263 7.295 44,361,816 +0.03(+0.45%)
Jul 26, 2006 7.015 7.339 7.015 7.263 40,689,132 +0.26(+3.66%)
Jul 25, 2006 6.962 7.076 6.911 7.006 27,509,090 +0.14(+2.07%)
Jul 24, 2006 6.685 6.908 6.678 6.864 30,520,604 +0.21(+3.19%)
Jul 21, 2006 6.747 6.785 6.643 6.652 27,721,898 -0.10(-1.42%)
Jul 20, 2006 6.794 6.862 6.736 6.747 25,426,472 -0.08(-1.13%)
Jul 19, 2006 6.745 6.850 6.736 6.824 24,748,998 +0.08(+1.14%)
Jul 18, 2006 6.838 6.885 6.708 6.747 23,850,134 -0.02(-0.31%)
Jul 17, 2006 6.810 6.852 6.703 6.768 27,777,246 -0.10(-1.46%)
Jul 14, 2006 6.946 6.946 6.768 6.869 20,564,026 +0.04(+0.58%)
Jul 13, 2006 6.932 6.969 6.801 6.829 26,194,474 -0.07(-1.05%)
Jul 12, 2006 6.957 6.978 6.848 6.901 27,494,930 +0.00(+0.07%)
Jul 11, 2006 6.899 6.913 6.792 6.897 19,495,688 +0.09(+1.34%)
Jul 10, 2006 6.852 6.941 6.778 6.806 21,747,352 -0.05(-0.68%)
Jul 07, 2006 6.981 7.022 6.827 6.852 28,953,278 -0.10(-1.44%)
Jul 06, 2006 6.981 7.032 6.913 6.953 29,556,524 -0.08(-1.16%)
Jul 05, 2006 7.106 7.116 6.932 7.034 30,471,692 -0.13(-1.82%)
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.