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 (%)
Jul 31, 2012 4.224 4.315 4.195 4.265 70,683,320 +0.03(+0.64%)
Jul 30, 2012 4.179 4.258 4.154 4.238 51,728,236 +0.05(+1.30%)
Jul 27, 2012 4.127 4.199 4.070 4.184 59,606,056 +0.07(+1.71%)
Jul 26, 2012 3.966 4.141 3.934 4.113 106,918,560 +0.20(+5.03%)
Jul 25, 2012 3.844 3.950 3.794 3.916 72,294,216 +0.10(+2.73%)
Jul 24, 2012 3.957 4.002 3.767 3.812 93,924,776 -0.14(-3.55%)
Jul 23, 2012 3.821 3.973 3.798 3.952 75,664,776 +0.05(+1.40%)
Jul 20, 2012 4.120 4.122 3.821 3.898 233,192,256 -0.24(-5.91%)
Jul 19, 2012 4.363 4.374 4.118 4.143 116,282,848 -0.21(-4.79%)
Jul 18, 2012 4.329 4.394 4.311 4.351 58,668,828 -0.01(-0.21%)
Jul 17, 2012 4.374 4.385 4.213 4.360 67,352,896 +0.01(+0.31%)
Jul 16, 2012 4.326 4.379 4.270 4.347 53,258,020 +0.02(+0.37%)
Jul 13, 2012 4.267 4.363 4.222 4.331 71,237,864 +0.10(+2.41%)
Jul 12, 2012 4.270 4.283 4.147 4.229 86,484,384 -0.08(-1.75%)
Jul 11, 2012 4.234 4.374 4.214 4.304 79,762,264 +0.09(+2.09%)
Jul 10, 2012 4.534 4.548 4.162 4.216 124,643,648 -0.29(-6.46%)
Jul 09, 2012 4.494 4.555 4.444 4.507 81,158,224 -0.01(-0.30%)
Jul 06, 2012 4.363 4.537 4.336 4.521 103,595,136 +0.09(+2.04%)
Jul 05, 2012 4.367 4.543 4.338 4.431 122,162,312 +0.06(+1.45%)
Jul 03, 2012 4.248 4.381 4.219 4.367 58,837,420 +0.14(+3.36%)
Jul 02, 2012 4.192 4.273 4.164 4.225 83,829,464 +0.03(+0.70%)
Jun 29, 2012 4.124 4.207 4.076 4.196 119,153,040 +0.18(+4.61%)
Jun 28, 2012 4.013 4.135 3.957 4.011 123,864,280 -0.03(-0.84%)
Jun 27, 2012 3.867 4.101 3.867 4.045 97,858,776 +0.20(+5.16%)
Jun 26, 2012 3.844 3.873 3.682 3.846 105,146,608 +0.00(+0.12%)
Jun 25, 2012 3.968 4.034 3.804 3.842 128,858,904 -0.36(-8.49%)
Jun 22, 2012 4.140 4.198 4.031 4.198 115,917,472 +0.11(+2.70%)
Jun 21, 2012 4.309 4.309 4.079 4.088 117,867,800 -0.21(-4.83%)
Jun 20, 2012 4.275 4.399 4.216 4.295 141,372,400 +0.07(+1.76%)
Jun 19, 2012 4.009 4.252 4.004 4.221 113,070,400 +0.23(+5.89%)
Jun 18, 2012 4.067 4.067 3.957 3.986 95,674,968 -0.10(-2.38%)
Jun 15, 2012 3.937 4.085 3.891 4.083 104,025,296 +0.17(+4.44%)
Jun 14, 2012 3.828 3.916 3.799 3.910 101,195,064 +0.09(+2.36%)
Jun 13, 2012 3.860 3.907 3.765 3.819 149,899,424 -0.12(-3.09%)
Jun 12, 2012 4.002 4.061 3.862 3.941 124,486,336 -0.03(-0.79%)
Jun 11, 2012 4.187 4.230 3.968 3.973 91,523,480 -0.17(-4.09%)
Jun 08, 2012 4.036 4.155 3.961 4.142 137,504,144 +0.12(+2.86%)
Jun 07, 2012 4.124 4.180 3.995 4.027 119,277,248 -0.08(-1.98%)
Jun 06, 2012 3.950 4.128 3.923 4.108 202,552,080 +0.27(+7.12%)
Jun 05, 2012 3.785 3.912 3.752 3.835 174,215,072 +0.11(+2.91%)
Jun 04, 2012 3.637 3.754 3.510 3.727 168,014,704 +0.21(+6.03%)
Jun 01, 2012 3.727 3.738 3.491 3.515 173,226,032 -0.30(-7.81%)
May 31, 2012 3.670 3.864 3.567 3.813 155,930,544 +0.10(+2.80%)
May 30, 2012 3.659 3.740 3.558 3.709 117,479,952 +0.02(+0.55%)
May 29, 2012 3.752 3.833 3.600 3.688 209,553,232 +0.12(+3.42%)
May 25, 2012 3.585 3.664 3.544 3.567 180,046,336 +0.05(+1.48%)
May 24, 2012 3.429 3.609 3.305 3.515 174,451,920 +0.11(+3.25%)
May 23, 2012 3.312 3.429 3.215 3.404 159,023,264 +0.04(+1.14%)
May 22, 2012 3.379 3.427 3.291 3.366 112,058,584 +0.00(+0.07%)
May 21, 2012 3.233 3.436 3.210 3.364 125,288,656 +0.12(+3.83%)
May 18, 2012 3.088 3.273 3.088 3.240 171,134,000 +0.18(+5.98%)
May 17, 2012 3.147 3.163 3.005 3.057 215,427,072 -0.11(-3.49%)
May 16, 2012 3.309 3.384 3.136 3.167 219,484,912 -0.14(-4.16%)
May 15, 2012 3.422 3.476 3.228 3.305 288,406,976 -0.20(-5.61%)
May 14, 2012 3.501 3.716 3.431 3.501 348,322,528 +0.16(+4.79%)
May 11, 2012 3.794 3.846 3.269 3.341 381,781,824 -0.53(-13.80%)
May 10, 2012 3.982 4.022 3.824 3.876 144,954,256 -0.07(-1.72%)
May 09, 2012 3.770 3.970 3.688 3.943 143,931,248 +0.12(+3.25%)
May 08, 2012 3.851 3.860 3.734 3.819 162,749,648 -0.05(-1.17%)
May 07, 2012 3.934 3.959 3.774 3.864 139,215,424 -0.06(-1.50%)
May 04, 2012 3.880 3.970 3.873 3.923 152,414,176 +0.05(+1.16%)
May 03, 2012 3.889 3.925 3.767 3.878 220,087,760 +0.10(+2.69%)
May 02, 2012 4.422 4.083 3.772 3.776 649,726,016 -0.65(-14.59%)
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.