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 (%)
Nov 30, 2004 3.931 3.979 3.918 3.942 7,634,387 +0.02(+0.45%)
Nov 29, 2004 4.008 4.010 3.866 3.925 10,391,351 -0.05(-1.16%)
Nov 26, 2004 3.955 4.001 3.949 3.971 3,503,508 +0.02(+0.55%)
Nov 24, 2004 3.916 3.953 3.822 3.949 10,722,844 +0.07(+1.92%)
Nov 23, 2004 3.848 3.914 3.826 3.874 11,819,603 +0.03(+0.80%)
Nov 22, 2004 3.776 3.848 3.760 3.844 13,493,506 +0.08(+2.21%)
Nov 19, 2004 3.734 3.780 3.710 3.760 10,619,196 +0.03(+0.82%)
Nov 18, 2004 3.719 3.747 3.688 3.730 20,772,656 +0.01(+0.24%)
Nov 17, 2004 3.701 3.725 3.671 3.721 13,247,397 +0.03(+0.71%)
Nov 16, 2004 3.679 3.736 3.673 3.695 11,376,698 -0.00(-0.12%)
Nov 15, 2004 3.774 3.774 3.631 3.699 27,664,152 -0.07(-1.75%)
Nov 12, 2004 3.692 3.774 3.677 3.765 14,913,539 +0.09(+2.32%)
Nov 11, 2004 3.723 3.723 3.671 3.679 14,051,474 -0.05(-1.35%)
Nov 10, 2004 3.627 3.730 3.627 3.730 9,566,271 +0.09(+2.41%)
Nov 09, 2004 3.662 3.662 3.625 3.642 7,383,713 -0.02(-0.48%)
Nov 08, 2004 3.723 3.723 3.660 3.660 15,069,696 -0.07(-1.88%)
Nov 05, 2004 3.745 3.767 3.690 3.730 10,118,303 +0.00(+0.06%)
Nov 04, 2004 3.673 3.741 3.673 3.728 16,208,919 +0.05(+1.49%)
Nov 03, 2004 3.622 3.708 3.592 3.673 17,517,998 +0.12(+3.26%)
Nov 02, 2004 3.590 3.614 3.537 3.557 23,297,210 +0.05(+1.50%)
Nov 01, 2004 3.524 3.592 3.473 3.504 8,598,731 -0.02(-0.50%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
Oct 01, 2004 3.465 3.528 3.436 3.522 12,343,325 +0.05(+1.58%)
Sep 30, 2004 3.432 3.478 3.417 3.467 11,937,862 +0.04(+1.28%)
Sep 29, 2004 3.456 3.506 3.395 3.423 15,392,971 -0.02(-0.64%)
Sep 28, 2004 3.454 3.480 3.403 3.445 10,717,365 +0.01(+0.19%)
Sep 27, 2004 3.438 3.469 3.395 3.438 12,562,038 +0.00(+0.00%)
Sep 24, 2004 3.364 3.456 3.362 3.438 12,050,187 +0.08(+2.48%)
Sep 23, 2004 3.384 3.388 3.331 3.355 10,939,730 -0.03(-0.97%)
Sep 22, 2004 3.397 3.417 3.371 3.388 9,170,397 -0.04(-1.02%)
Sep 21, 2004 3.344 3.430 3.329 3.423 11,578,973 +0.09(+2.83%)
Sep 20, 2004 3.336 3.373 3.318 3.329 7,501,516 +0.02(+0.53%)
Sep 17, 2004 3.268 3.318 3.259 3.311 9,532,482 +0.05(+1.61%)
Sep 16, 2004 3.252 3.274 3.244 3.259 6,563,655 +0.01(+0.20%)
Sep 15, 2004 3.290 3.296 3.241 3.252 7,136,691 -0.04(-1.20%)
Sep 14, 2004 3.316 3.338 3.285 3.292 8,392,804 -0.00(-0.07%)
Sep 13, 2004 3.274 3.318 3.274 3.294 10,532,898 +0.04(+1.08%)
Sep 10, 2004 3.325 3.329 3.259 3.259 9,844,342 -0.05(-1.59%)
Sep 09, 2004 3.202 3.314 3.202 3.311 16,615,751 +0.11(+3.56%)
Sep 08, 2004 3.099 3.213 3.099 3.198 12,933,712 +0.04(+1.32%)
Sep 07, 2004 3.171 3.176 3.106 3.156 6,800,632 -0.01(-0.41%)
Sep 03, 2004 3.208 3.208 3.162 3.169 7,109,751 -0.04(-1.23%)
Sep 02, 2004 3.208 3.233 3.154 3.208 10,042,050 +0.03(+0.90%)
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.