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, 2013 6.528 6.546 6.407 6.475 27,324,402 -0.04(-0.67%)
Oct 30, 2013 6.567 6.634 6.431 6.519 33,810,824 -0.04(-0.60%)
Oct 29, 2013 6.542 6.600 6.530 6.558 25,989,508 +0.04(+0.57%)
Oct 28, 2013 6.544 6.593 6.508 6.521 30,762,324 -0.07(-1.09%)
Oct 25, 2013 6.576 6.644 6.519 6.593 35,681,220 +0.02(+0.35%)
Oct 24, 2013 6.403 6.641 6.326 6.569 54,157,288 +0.25(+3.96%)
Oct 23, 2013 6.486 6.493 6.301 6.319 46,888,904 -0.21(-3.19%)
Oct 22, 2013 6.468 6.553 6.421 6.528 46,892,116 +0.03(+0.50%)
Oct 21, 2013 6.553 6.648 6.470 6.495 38,363,592 -0.05(-0.71%)
Oct 18, 2013 6.602 6.625 6.494 6.542 109,445,368 +0.14(+2.24%)
Oct 17, 2013 6.352 6.433 6.311 6.398 39,077,388 +0.02(+0.36%)
Oct 16, 2013 6.197 6.394 6.178 6.375 54,439,744 +0.24(+3.89%)
Oct 15, 2013 6.120 6.264 6.088 6.136 37,071,688 +0.01(+0.19%)
Oct 14, 2013 6.079 6.152 6.055 6.125 22,075,628 -0.00(-0.08%)
Oct 11, 2013 6.051 6.189 6.018 6.130 29,500,664 +0.01(+0.23%)
Oct 10, 2013 6.079 6.136 6.055 6.116 27,694,930 +0.12(+1.96%)
Oct 09, 2013 5.984 6.057 5.920 5.998 43,768,160 -0.01(-0.23%)
Oct 08, 2013 6.070 6.123 6.007 6.012 38,866,212 -0.05(-0.84%)
Oct 07, 2013 6.037 6.132 6.026 6.063 24,462,708 -0.05(-0.87%)
Oct 04, 2013 6.060 6.155 6.017 6.116 18,357,676 +0.07(+1.22%)
Oct 03, 2013 6.021 6.063 5.968 6.042 24,917,012 +0.00(+0.04%)
Oct 02, 2013 6.056 6.074 5.961 6.040 26,198,992 -0.02(-0.27%)
Oct 01, 2013 5.961 6.134 5.961 6.056 23,472,754 +0.08(+1.39%)
Sep 30, 2013 5.982 5.999 5.915 5.973 29,189,982 -0.08(-1.26%)
Sep 27, 2013 6.053 6.094 6.017 6.049 25,520,704 -0.05(-0.76%)
Sep 26, 2013 6.139 6.148 6.017 6.095 28,336,228 -0.02(-0.34%)
Sep 25, 2013 6.093 6.157 6.085 6.116 30,836,986 +0.03(+0.45%)
Sep 24, 2013 6.095 6.153 6.037 6.088 28,627,408 +0.00(+0.00%)
Sep 23, 2013 6.120 6.148 6.070 6.088 25,752,806 -0.05(-0.75%)
Sep 20, 2013 6.224 6.254 6.123 6.134 44,321,680 -0.07(-1.19%)
Sep 19, 2013 6.296 6.337 6.194 6.208 32,767,004 -0.09(-1.47%)
Sep 18, 2013 6.266 6.335 6.204 6.300 38,857,044 +0.03(+0.52%)
Sep 17, 2013 6.141 6.294 6.134 6.268 47,600,096 +0.15(+2.41%)
Sep 16, 2013 6.206 6.217 6.109 6.120 41,842,400 -0.03(-0.56%)
Sep 13, 2013 6.210 6.247 6.132 6.155 41,606,476 -0.06(-0.93%)
Sep 12, 2013 6.215 6.245 6.132 6.213 55,932,760 +0.01(+0.11%)
Sep 11, 2013 6.093 6.298 6.086 6.206 67,502,880 +0.13(+2.09%)
Sep 10, 2013 6.111 6.123 6.010 6.079 54,641,184 -0.01(-0.23%)
Sep 09, 2013 6.024 6.116 6.024 6.093 41,096,796 +0.09(+1.42%)
Sep 06, 2013 6.049 6.088 5.984 6.007 33,444,348 -0.03(-0.53%)
Sep 05, 2013 6.042 6.056 6.005 6.040 39,467,016 +0.01(+0.19%)
Sep 04, 2013 6.021 6.043 6.000 6.028 25,798,268 -0.01(-0.15%)
Sep 03, 2013 6.017 6.095 6.005 6.037 31,567,422 +0.08(+1.36%)
Aug 30, 2013 5.994 6.003 5.940 5.957 30,023,324 -0.03(-0.54%)
Aug 29, 2013 6.079 6.079 5.945 5.989 41,626,356 -0.09(-1.48%)
Aug 28, 2013 6.005 6.107 5.991 6.079 32,971,414 +0.07(+1.23%)
Aug 27, 2013 6.026 6.083 5.987 6.005 36,277,864 -0.08(-1.25%)
Aug 26, 2013 6.074 6.146 6.058 6.081 45,776,816 +0.03(+0.46%)
Aug 23, 2013 5.906 6.060 5.860 6.053 54,081,708 +0.17(+2.82%)
Aug 22, 2013 5.846 5.924 5.801 5.887 29,824,854 +0.06(+1.03%)
Aug 21, 2013 5.689 5.885 5.689 5.827 47,109,944 -0.00(-0.04%)
Aug 20, 2013 5.717 5.885 5.714 5.830 48,238,444 +0.11(+1.98%)
Aug 19, 2013 5.903 5.903 5.710 5.717 39,451,912 -0.05(-0.92%)
Aug 16, 2013 5.756 5.839 5.738 5.770 63,543,456 +0.00(+0.04%)
Aug 15, 2013 5.698 5.788 5.661 5.767 38,847,692 +0.02(+0.32%)
Aug 14, 2013 5.770 5.790 5.744 5.749 41,744,876 -0.03(-0.48%)
Aug 13, 2013 5.781 5.823 5.756 5.777 39,219,812 +0.00(+0.04%)
Aug 12, 2013 5.744 5.832 5.742 5.774 28,783,636 +0.00(+0.08%)
Aug 09, 2013 5.777 5.815 5.735 5.770 40,515,856 -0.00(-0.04%)
Aug 08, 2013 5.774 5.813 5.689 5.772 40,602,560 +0.04(+0.64%)
Aug 07, 2013 5.735 5.747 5.628 5.735 72,333,848 -0.07(-1.19%)
Aug 06, 2013 5.880 5.906 5.736 5.804 46,727,828 -0.08(-1.30%)
Aug 05, 2013 5.753 5.917 5.721 5.880 47,123,300 +0.12(+2.12%)
Aug 02, 2013 5.737 5.839 5.712 5.758 87,317,352 +0.00(+0.00%)
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.