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 29, 2010 5.629 5.710 5.396 5.427 69,923,304 -0.16(-2.86%)
Jan 28, 2010 5.613 5.664 5.482 5.587 81,958,368 -0.09(-1.62%)
Jan 27, 2010 5.799 5.812 5.532 5.679 78,435,368 -0.13(-2.26%)
Jan 26, 2010 5.837 5.940 5.764 5.810 46,100,272 -0.09(-1.59%)
Jan 25, 2010 5.887 5.992 5.852 5.904 42,672,752 +0.07(+1.28%)
Jan 22, 2010 5.924 6.062 5.799 5.830 73,028,296 -0.12(-2.06%)
Jan 21, 2010 6.113 6.187 5.950 5.953 75,290,856 -0.11(-1.74%)
Jan 20, 2010 6.088 6.104 5.992 6.058 45,754,132 -0.12(-1.95%)
Jan 19, 2010 6.060 6.189 6.023 6.178 47,722,568 +0.07(+1.08%)
Jan 15, 2010 6.027 6.113 6.113 6.113 83,231,264 +0.05(+0.87%)
Jan 14, 2010 6.137 6.215 6.027 6.060 72,507,296 -0.03(-0.54%)
Jan 13, 2010 6.005 6.119 5.896 6.093 47,937,980 +0.05(+0.87%)
Jan 12, 2010 6.025 6.067 5.950 6.040 59,284,376 -0.09(-1.50%)
Jan 11, 2010 6.347 6.347 6.073 6.132 64,909,724 -0.20(-3.15%)
Jan 08, 2010 6.218 6.334 6.143 6.332 50,364,572 +0.04(+0.66%)
Jan 07, 2010 6.270 6.307 6.172 6.290 60,084,556 +0.02(+0.24%)
Jan 06, 2010 6.397 6.399 6.248 6.275 69,284,256 -0.07(-1.10%)
Jan 05, 2010 6.198 6.378 6.176 6.345 123,946,896 +0.19(+3.13%)
Jan 04, 2010 6.007 6.156 5.896 6.152 134,343,840 +0.48(+8.54%)
Dec 31, 2009 5.773 5.668 5.668 5.668 47,100,792 -0.11(-1.82%)
Dec 30, 2009 5.782 5.856 5.753 5.773 40,867,412 -0.08(-1.38%)
Dec 29, 2009 6.036 6.110 5.850 5.854 66,808,432 -0.19(-3.12%)
Dec 28, 2009 6.167 6.183 5.961 6.042 67,759,552 -0.05(-0.86%)
Dec 24, 2009 6.038 6.150 6.029 6.095 41,385,464 +0.11(+1.87%)
Dec 23, 2009 5.918 6.021 5.878 5.983 43,108,404 +0.11(+1.90%)
Dec 22, 2009 5.848 5.898 5.784 5.872 54,013,772 +0.04(+0.64%)
Dec 21, 2009 5.845 5.858 5.773 5.834 60,779,296 +0.13(+2.23%)
Dec 18, 2009 5.585 5.777 5.585 5.707 117,322,256 +0.23(+4.24%)
Dec 17, 2009 5.427 5.534 5.348 5.475 80,076,504 -0.01(-0.20%)
Dec 16, 2009 5.436 5.497 5.390 5.486 63,972,420 +0.11(+2.08%)
Dec 15, 2009 5.337 5.431 5.328 5.374 72,979,464 +0.04(+0.70%)
Dec 14, 2009 5.359 5.392 5.324 5.337 151,624,048 +0.29(+5.82%)
Dec 11, 2009 5.099 5.138 5.015 5.044 56,713,188 -0.03(-0.60%)
Dec 10, 2009 4.963 5.103 4.928 5.074 83,718,744 +0.16(+3.25%)
Dec 09, 2009 4.998 5.007 4.831 4.915 62,622,896 -0.02(-0.49%)
Dec 08, 2009 5.020 5.033 4.910 4.939 70,399,992 -0.05(-1.10%)
Dec 07, 2009 4.982 5.118 4.961 4.993 75,666,352 +0.05(+1.02%)
Dec 04, 2009 5.136 5.158 4.862 4.943 117,670,856 -0.10(-2.00%)
Dec 03, 2009 5.158 5.158 5.028 5.044 61,429,952 -0.08(-1.58%)
Dec 02, 2009 5.267 5.267 5.079 5.125 80,756,424 -0.15(-2.90%)
Dec 01, 2009 5.320 5.383 5.256 5.278 55,171,656 +0.04(+0.75%)
Nov 30, 2009 5.256 5.390 5.191 5.239 76,343,416 -0.05(-1.03%)
Nov 27, 2009 5.217 5.364 5.147 5.293 48,541,816 -0.15(-2.78%)
Nov 25, 2009 5.217 5.464 5.131 5.445 93,997,256 +0.36(+7.11%)
Nov 24, 2009 5.079 5.188 4.988 5.083 63,921,712 +0.00(+0.04%)
Nov 23, 2009 5.175 5.210 5.059 5.081 61,229,868 +0.04(+0.74%)
Nov 20, 2009 5.081 5.118 4.987 5.044 59,541,140 -0.08(-1.50%)
Nov 19, 2009 5.237 5.243 5.079 5.120 64,791,216 -0.15(-2.91%)
Nov 18, 2009 5.388 5.403 5.212 5.274 83,686,040 -0.05(-0.91%)
Nov 17, 2009 5.497 5.502 5.300 5.322 90,749,344 -0.18(-3.34%)
Nov 16, 2009 5.534 5.609 5.466 5.506 70,578,216 +0.02(+0.44%)
Nov 13, 2009 5.418 5.519 5.381 5.482 60,693,128 +0.07(+1.30%)
Nov 12, 2009 5.512 5.626 5.388 5.412 76,023,384 -0.10(-1.87%)
Nov 11, 2009 5.618 5.653 5.480 5.515 58,541,304 -0.04(-0.63%)
Nov 10, 2009 5.508 5.567 5.434 5.550 45,359,808 +0.02(+0.32%)
Nov 09, 2009 5.436 5.552 5.416 5.532 52,317,640 +0.23(+4.29%)
Nov 06, 2009 5.348 5.464 5.265 5.304 57,902,976 -0.09(-1.74%)
Nov 05, 2009 5.368 5.462 5.258 5.399 51,294,596 +0.07(+1.23%)
Nov 04, 2009 5.473 5.519 5.307 5.333 60,389,732 -0.04(-0.65%)
Nov 03, 2009 5.175 5.447 5.066 5.368 81,783,240 +0.08(+1.53%)
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.