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 30, 2014 5.873 5.886 5.667 5.722 32,746,022 -0.16(-2.75%)
Sep 29, 2014 5.764 5.906 5.714 5.883 41,098,736 +0.03(+0.60%)
Sep 26, 2014 5.791 5.886 5.739 5.848 22,350,888 +0.04(+0.69%)
Sep 25, 2014 5.955 5.973 5.776 5.809 38,274,920 -0.15(-2.47%)
Sep 24, 2014 6.030 6.035 5.883 5.955 40,118,584 -0.08(-1.36%)
Sep 23, 2014 6.038 6.102 6.020 6.038 22,937,922 -0.01(-0.21%)
Sep 22, 2014 6.140 6.147 6.025 6.050 23,945,216 -0.09(-1.46%)
Sep 19, 2014 6.182 6.222 6.127 6.140 24,517,696 -0.02(-0.40%)
Sep 18, 2014 6.319 6.326 6.127 6.165 22,455,822 -0.14(-2.29%)
Sep 17, 2014 6.299 6.381 6.289 6.309 21,312,992 -0.00(-0.04%)
Sep 16, 2014 6.227 6.336 6.207 6.311 21,724,940 +0.08(+1.24%)
Sep 15, 2014 6.199 6.277 6.150 6.234 21,424,198 +0.03(+0.56%)
Sep 12, 2014 6.291 6.296 6.177 6.199 26,101,620 -0.11(-1.74%)
Sep 11, 2014 6.284 6.314 6.168 6.309 30,097,100 -0.04(-0.71%)
Sep 10, 2014 6.351 6.369 6.202 6.354 36,249,388 -0.01(-0.23%)
Sep 09, 2014 6.403 6.512 6.316 6.369 32,549,290 +0.00(+0.04%)
Sep 08, 2014 6.488 6.488 6.301 6.366 28,038,280 -0.15(-2.25%)
Sep 05, 2014 6.471 6.515 6.436 6.513 20,574,066 +0.03(+0.54%)
Sep 04, 2014 6.615 6.672 6.456 6.478 25,674,388 -0.11(-1.74%)
Sep 03, 2014 6.697 6.739 6.580 6.593 23,134,770 -0.08(-1.16%)
Sep 02, 2014 6.744 6.757 6.647 6.670 26,926,518 -0.10(-1.47%)
Aug 29, 2014 6.725 6.769 6.769 6.769 20,802,280 +0.05(+0.82%)
Aug 28, 2014 6.578 6.754 6.542 6.715 30,337,444 +0.14(+2.08%)
Aug 27, 2014 6.573 6.650 6.560 6.578 19,272,762 -0.01(-0.11%)
Aug 26, 2014 6.660 6.690 6.573 6.585 21,797,504 -0.07(-1.05%)
Aug 25, 2014 6.533 6.670 6.510 6.655 19,694,364 +0.18(+2.77%)
Aug 22, 2014 6.548 6.583 6.471 6.476 19,523,954 -0.11(-1.66%)
Aug 21, 2014 6.540 6.598 6.451 6.585 21,078,840 +0.03(+0.49%)
Aug 20, 2014 6.446 6.563 6.421 6.553 23,721,944 +0.04(+0.69%)
Aug 19, 2014 6.371 6.510 6.369 6.508 36,526,480 +0.17(+2.71%)
Aug 18, 2014 6.401 6.406 6.316 6.336 23,354,716 -0.02(-0.35%)
Aug 15, 2014 6.381 6.413 6.344 6.359 34,420,424 -0.02(-0.39%)
Aug 14, 2014 6.438 6.466 6.324 6.384 24,328,410 -0.02(-0.39%)
Aug 13, 2014 6.436 6.493 6.389 6.408 24,118,932 -0.03(-0.43%)
Aug 12, 2014 6.570 6.570 6.389 6.436 26,472,578 -0.14(-2.08%)
Aug 11, 2014 6.675 6.675 6.563 6.573 20,583,942 -0.04(-0.68%)
Aug 08, 2014 6.476 6.620 6.408 6.617 26,616,098 +0.16(+2.55%)
Aug 07, 2014 6.603 6.635 6.408 6.453 33,941,660 -0.06(-0.99%)
Aug 06, 2014 6.356 6.573 6.344 6.518 53,398,584 +0.03(+0.50%)
Aug 05, 2014 6.617 6.640 6.428 6.486 49,549,084 -0.19(-2.87%)
Aug 04, 2014 6.518 6.693 6.461 6.677 37,825,716 +0.19(+2.92%)
Aug 01, 2014 6.558 6.575 6.446 6.488 26,089,116 -0.07(-1.14%)
Jul 31, 2014 6.685 6.697 6.563 6.563 33,508,108 -0.16(-2.37%)
Jul 30, 2014 6.710 6.764 6.655 6.722 38,204,152 -0.01(-0.18%)
Jul 29, 2014 6.613 6.787 6.558 6.734 42,356,724 +0.05(+0.82%)
Jul 28, 2014 6.734 6.779 6.645 6.680 32,570,466 -0.04(-0.63%)
Jul 25, 2014 6.757 6.787 6.692 6.722 27,994,716 -0.07(-1.06%)
Jul 24, 2014 6.742 6.864 6.687 6.794 35,535,176 +0.05(+0.81%)
Jul 23, 2014 6.705 6.744 6.629 6.739 25,338,388 +0.06(+0.86%)
Jul 22, 2014 6.650 6.720 6.622 6.682 29,968,386 +0.02(+0.34%)
Jul 21, 2014 6.717 6.717 6.605 6.660 25,444,378 -0.06(-0.89%)
Jul 18, 2014 6.710 6.764 6.680 6.720 23,863,688 +0.04(+0.67%)
Jul 17, 2014 6.891 6.960 6.665 6.675 34,797,252 -0.25(-3.66%)
Jul 16, 2014 6.889 6.958 6.854 6.929 22,412,644 +0.09(+1.38%)
Jul 15, 2014 7.016 7.058 6.774 6.834 32,631,762 -0.20(-2.83%)
Jul 14, 2014 7.033 7.110 7.016 7.033 25,879,032 +0.04(+0.60%)
Jul 11, 2014 7.192 7.217 6.982 6.991 30,317,532 -0.21(-2.89%)
Jul 10, 2014 7.215 7.256 7.120 7.200 28,449,666 -0.07(-0.99%)
Jul 09, 2014 7.088 7.277 7.078 7.272 35,070,616 +0.17(+2.45%)
Jul 08, 2014 6.952 7.108 6.850 7.098 47,402,684 +0.12(+1.67%)
Jul 07, 2014 7.284 7.294 6.937 6.982 50,355,064 -0.34(-4.61%)
Jul 03, 2014 7.264 7.319 7.319 7.319 12,915,408 +0.06(+0.85%)
Jul 02, 2014 7.272 7.304 7.207 7.257 26,398,848 +0.00(+0.03%)
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.