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 (%)
Mar 31, 2014 6.360 6.360 6.214 6.335 28,545,936 -0.01(-0.19%)
Mar 28, 2014 6.407 6.424 6.293 6.348 26,731,800 -0.03(-0.54%)
Mar 27, 2014 6.145 6.390 6.132 6.382 55,003,500 +0.24(+3.99%)
Mar 26, 2014 6.254 6.293 6.135 6.137 30,755,546 -0.10(-1.63%)
Mar 25, 2014 6.150 6.246 6.136 6.239 34,250,248 +0.13(+2.10%)
Mar 24, 2014 6.118 6.202 6.093 6.110 34,299,672 +0.01(+0.16%)
Mar 21, 2014 6.140 6.182 6.081 6.100 30,739,120 -0.00(-0.08%)
Mar 20, 2014 6.071 6.110 5.994 6.105 30,176,682 +0.00(+0.08%)
Mar 19, 2014 6.184 6.202 6.083 6.100 21,173,826 -0.07(-1.12%)
Mar 18, 2014 6.118 6.181 6.092 6.170 24,221,524 +0.06(+1.05%)
Mar 17, 2014 6.246 6.293 6.088 6.105 41,343,556 -0.08(-1.36%)
Mar 14, 2014 6.219 6.259 6.170 6.189 25,492,568 -0.04(-0.71%)
Mar 13, 2014 6.209 6.296 6.172 6.234 62,098,668 +0.02(+0.28%)
Mar 12, 2014 6.202 6.244 6.160 6.217 24,516,172 -0.03(-0.48%)
Mar 11, 2014 6.350 6.362 6.217 6.246 27,902,642 -0.09(-1.44%)
Mar 10, 2014 6.380 6.387 6.310 6.338 28,637,280 -0.05(-0.85%)
Mar 07, 2014 6.343 6.399 6.310 6.392 24,278,870 +0.08(+1.29%)
Mar 06, 2014 6.303 6.338 6.263 6.310 28,129,624 +0.00(+0.08%)
Mar 05, 2014 6.360 6.399 6.276 6.306 46,710,056 -0.04(-0.66%)
Mar 04, 2014 6.387 6.392 6.271 6.348 38,852,316 +0.02(+0.27%)
Mar 03, 2014 6.357 6.486 6.308 6.330 41,021,828 -0.08(-1.20%)
Feb 28, 2014 6.390 6.500 6.370 6.407 45,782,108 +0.00(+0.04%)
Feb 27, 2014 6.325 6.427 6.272 6.404 39,985,328 +0.07(+1.13%)
Feb 26, 2014 6.454 6.454 6.120 6.333 112,261,000 -0.33(-4.94%)
Feb 25, 2014 6.726 6.736 6.607 6.662 41,860,288 -0.09(-1.28%)
Feb 24, 2014 6.649 6.790 6.570 6.748 47,115,504 +0.18(+2.71%)
Feb 21, 2014 6.615 6.659 6.547 6.570 27,306,692 -0.02(-0.30%)
Feb 20, 2014 6.521 6.622 6.503 6.590 30,835,246 +0.06(+0.95%)
Feb 19, 2014 6.392 6.600 6.380 6.528 50,667,176 +0.14(+2.21%)
Feb 18, 2014 6.251 6.440 6.226 6.387 57,349,088 +0.17(+2.74%)
Feb 14, 2014 6.187 6.217 6.217 6.217 31,400,980 +0.05(+0.76%)
Feb 13, 2014 6.095 6.209 6.051 6.170 34,430,612 +0.05(+0.81%)
Feb 12, 2014 6.167 6.207 6.103 6.120 30,131,732 -0.02(-0.28%)
Feb 11, 2014 6.113 6.226 6.095 6.137 37,938,168 +0.03(+0.57%)
Feb 10, 2014 6.061 6.199 5.952 6.103 68,814,664 +0.02(+0.37%)
Feb 07, 2014 6.031 6.081 5.915 6.081 63,087,712 +0.04(+0.74%)
Feb 06, 2014 6.325 6.325 5.947 6.036 145,980,656 -0.45(-6.87%)
Feb 05, 2014 6.590 6.597 6.390 6.481 43,493,364 -0.08(-1.24%)
Feb 04, 2014 6.518 6.699 6.511 6.563 54,426,024 +0.14(+2.12%)
Feb 03, 2014 6.639 6.676 6.387 6.427 41,155,448 -0.23(-3.42%)
Jan 31, 2014 6.627 6.753 6.563 6.654 31,663,330 -0.02(-0.26%)
Jan 30, 2014 6.721 6.770 6.647 6.671 24,755,070 -0.05(-0.70%)
Jan 29, 2014 6.582 6.811 6.516 6.718 46,174,848 +0.10(+1.53%)
Jan 28, 2014 6.466 6.639 6.456 6.617 27,862,218 +0.19(+2.88%)
Jan 27, 2014 6.637 6.637 6.367 6.432 39,879,936 -0.22(-3.24%)
Jan 24, 2014 6.590 6.686 6.523 6.647 42,046,916 -0.00(-0.07%)
Jan 23, 2014 6.704 6.751 6.602 6.652 40,959,584 -0.06(-0.85%)
Jan 22, 2014 6.637 6.731 6.629 6.709 36,775,912 +0.17(+2.57%)
Jan 21, 2014 6.404 6.550 6.392 6.540 38,384,212 +0.25(+3.93%)
Jan 17, 2014 6.414 6.293 6.293 6.293 34,826,712 -0.12(-1.89%)
Jan 16, 2014 6.315 6.442 6.315 6.414 34,796,384 +0.12(+1.89%)
Jan 15, 2014 6.338 6.377 6.273 6.296 38,195,940 -0.04(-0.66%)
Jan 14, 2014 6.251 6.355 6.246 6.338 28,167,044 +0.12(+1.91%)
Jan 13, 2014 6.333 6.422 6.192 6.219 51,265,524 -0.12(-1.84%)
Jan 10, 2014 6.321 6.353 6.262 6.336 23,098,142 +0.02(+0.39%)
Jan 09, 2014 6.383 6.439 6.274 6.311 40,015,892 -0.06(-0.93%)
Jan 08, 2014 6.454 6.454 6.314 6.370 40,229,588 -0.11(-1.75%)
Jan 07, 2014 6.388 6.539 6.373 6.484 36,257,220 +0.03(+0.42%)
Jan 06, 2014 6.533 6.538 6.400 6.457 31,583,072 -0.05(-0.83%)
Jan 03, 2014 6.567 6.585 6.437 6.511 31,942,336 -0.05(-0.75%)
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.