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 (%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
Jun 01, 2004 2.891 2.972 2.891 2.963 7,227,555 +0.07(+2.50%)
May 28, 2004 2.904 2.928 2.873 2.891 7,993,733 -0.01(-0.45%)
May 27, 2004 2.976 2.996 2.895 2.904 10,348,430 -0.06(-2.07%)
May 26, 2004 3.033 3.046 2.965 2.965 5,826,699 -0.07(-2.24%)
May 25, 2004 2.974 3.040 2.963 3.033 8,498,735 +0.08(+2.59%)
May 24, 2004 2.924 2.979 2.924 2.957 7,046,284 +0.05(+1.73%)
May 21, 2004 2.933 2.946 2.900 2.906 7,805,156 -0.02(-0.60%)
May 20, 2004 2.891 2.935 2.889 2.924 12,909,055 +0.03(+1.14%)
May 19, 2004 2.935 2.961 2.873 2.891 7,564,984 -0.03(-1.12%)
May 18, 2004 2.974 2.981 2.902 2.924 8,579,097 -0.05(-1.69%)
May 17, 2004 2.946 2.998 2.924 2.974 9,161,722 +0.01(+0.44%)
May 14, 2004 2.891 2.979 2.889 2.961 10,561,664 +0.07(+2.50%)
May 13, 2004 2.911 2.919 2.871 2.889 11,077,624 -0.02(-0.75%)
May 12, 2004 2.906 2.974 2.871 2.911 13,186,669 +0.03(+0.91%)
May 11, 2004 2.823 2.939 2.821 2.884 13,471,589 +0.06(+2.17%)
May 10, 2004 2.957 2.957 2.777 2.823 19,874,520 -0.15(-5.15%)
May 07, 2004 3.020 3.031 2.933 2.976 6,614,795 -0.05(-1.52%)
May 06, 2004 3.066 3.066 3.000 3.022 8,576,814 -0.04(-1.36%)
May 05, 2004 3.068 3.090 3.000 3.064 10,761,655 -0.02(-0.50%)
May 04, 2004 3.088 3.132 3.055 3.079 10,713,712 +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.