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 4.184 4.235 4.170 4.195 7,173,747 +0.02(+0.45%)
Nov 29, 2004 4.265 4.268 4.114 4.177 9,764,362 -0.05(-1.16%)
Nov 26, 2004 4.209 4.258 4.202 4.226 3,292,115 +0.02(+0.55%)
Nov 24, 2004 4.167 4.207 4.067 4.202 10,075,854 +0.08(+1.92%)
Nov 23, 2004 4.095 4.165 4.072 4.123 11,106,436 +0.03(+0.80%)
Nov 22, 2004 4.018 4.095 4.002 4.090 12,679,341 +0.09(+2.21%)
Nov 19, 2004 3.974 4.023 3.948 4.002 9,978,459 +0.03(+0.82%)
Nov 18, 2004 3.958 3.988 3.925 3.969 19,519,286 +0.01(+0.24%)
Nov 17, 2004 3.939 3.965 3.906 3.960 12,448,082 +0.03(+0.71%)
Nov 16, 2004 3.916 3.976 3.909 3.932 10,690,256 -0.00(-0.12%)
Nov 15, 2004 4.016 4.016 3.864 3.937 25,994,966 -0.07(-1.75%)
Nov 12, 2004 3.930 4.016 3.913 4.007 14,013,692 +0.09(+2.32%)
Nov 11, 2004 3.962 3.962 3.906 3.916 13,203,642 -0.05(-1.35%)
Nov 10, 2004 3.860 3.969 3.860 3.969 8,989,066 +0.09(+2.41%)
Nov 09, 2004 3.897 3.897 3.857 3.876 6,938,197 -0.02(-0.48%)
Nov 08, 2004 3.962 3.962 3.895 3.895 14,160,428 -0.07(-1.88%)
Nov 05, 2004 3.986 4.009 3.927 3.969 9,507,789 +0.00(+0.06%)
Nov 04, 2004 3.909 3.981 3.909 3.967 15,230,912 +0.06(+1.49%)
Nov 03, 2004 3.855 3.946 3.822 3.909 16,461,004 +0.12(+3.26%)
Nov 02, 2004 3.820 3.846 3.764 3.785 21,891,514 +0.06(+1.50%)
Nov 01, 2004 3.750 3.822 3.697 3.729 8,079,904 -0.02(-0.50%)
Oct 29, 2004 3.680 3.757 3.671 3.748 10,934,387 +0.07(+1.84%)
Oct 28, 2004 3.713 3.759 3.636 3.680 13,520,711 -0.08(-2.05%)
Oct 27, 2004 3.850 3.932 3.729 3.757 14,145,411 -0.11(-2.89%)
Oct 26, 2004 3.734 3.885 3.720 3.869 9,112,203 +0.10(+2.79%)
Oct 25, 2004 3.764 3.799 3.717 3.764 6,186,928 +0.01(+0.37%)
Oct 22, 2004 3.815 3.832 3.741 3.750 8,922,133 -0.02(-0.49%)
Oct 21, 2004 3.799 3.820 3.741 3.769 7,560,323 -0.01(-0.19%)
Oct 20, 2004 3.636 3.776 3.624 3.776 11,435,090 +0.16(+4.52%)
Oct 19, 2004 3.585 3.617 3.554 3.613 11,326,969 +0.02(+0.52%)
Oct 18, 2004 3.694 3.708 3.589 3.594 11,568,525 -0.10(-2.65%)
Oct 15, 2004 3.717 3.729 3.673 3.692 5,457,539 -0.00(-0.06%)
Oct 14, 2004 3.678 3.717 3.643 3.694 10,582,135 +0.06(+1.73%)
Oct 13, 2004 3.752 3.752 3.536 3.631 28,917,666 -0.16(-4.24%)
Oct 12, 2004 3.846 3.890 3.771 3.792 16,347,305 -0.05(-1.39%)
Oct 11, 2004 3.930 3.934 3.827 3.846 7,784,717 -0.06(-1.55%)
Oct 08, 2004 3.888 3.925 3.857 3.906 11,909,193 +0.03(+0.84%)
Oct 07, 2004 3.946 3.988 3.846 3.874 17,897,898 -0.06(-1.48%)
Oct 06, 2004 3.869 3.932 3.832 3.932 11,367,729 +0.09(+2.30%)
Oct 05, 2004 3.808 3.846 3.794 3.843 12,865,549 +0.07(+1.79%)
Oct 04, 2004 3.757 3.794 3.739 3.776 8,795,134 +0.03(+0.75%)
Oct 01, 2004 3.687 3.755 3.657 3.748 11,598,559 +0.06(+1.58%)
Sep 30, 2004 3.652 3.701 3.636 3.690 11,217,561 +0.05(+1.28%)
Sep 29, 2004 3.678 3.731 3.613 3.643 14,464,196 -0.02(-0.64%)
Sep 28, 2004 3.676 3.704 3.622 3.666 10,070,705 +0.01(+0.19%)
Sep 27, 2004 3.659 3.692 3.613 3.659 11,804,075 +0.00(+0.00%)
Sep 24, 2004 3.580 3.678 3.578 3.659 11,323,108 +0.09(+2.48%)
Sep 23, 2004 3.601 3.606 3.545 3.571 10,279,654 -0.03(-0.97%)
Sep 22, 2004 3.615 3.636 3.587 3.606 8,617,078 -0.04(-1.02%)
Sep 21, 2004 3.559 3.650 3.543 3.643 10,880,326 +0.10(+2.83%)
Sep 20, 2004 3.550 3.589 3.531 3.543 7,048,893 +0.02(+0.53%)
Sep 17, 2004 3.477 3.531 3.468 3.524 8,957,316 +0.06(+1.61%)
Sep 16, 2004 3.461 3.484 3.452 3.468 6,167,620 +0.01(+0.20%)
Sep 15, 2004 3.501 3.508 3.449 3.461 6,706,080 -0.04(-1.20%)
Sep 14, 2004 3.529 3.552 3.496 3.503 7,886,402 -0.00(-0.07%)
Sep 13, 2004 3.484 3.531 3.484 3.505 9,897,368 +0.04(+1.08%)
Sep 10, 2004 3.538 3.543 3.468 3.468 9,250,358 -0.06(-1.59%)
Sep 09, 2004 3.408 3.526 3.408 3.524 15,613,197 +0.12(+3.56%)
Sep 08, 2004 3.298 3.419 3.298 3.403 12,153,323 +0.04(+1.32%)
Sep 07, 2004 3.375 3.380 3.305 3.359 6,390,298 -0.01(-0.41%)
Sep 03, 2004 3.415 3.415 3.366 3.373 6,680,766 -0.04(-1.23%)
Sep 02, 2004 3.415 3.440 3.356 3.415 9,436,138 +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.