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 (%)
Feb 28, 2005 4.823 4.950 4.569 4.750 31,307,382 +0.03(+0.56%)
Feb 25, 2005 4.501 4.766 4.485 4.724 26,707,114 +0.27(+6.05%)
Feb 24, 2005 4.433 4.483 4.376 4.455 23,690,344 +0.04(+0.94%)
Feb 23, 2005 4.479 4.520 4.367 4.413 24,703,088 +0.07(+1.61%)
Feb 22, 2005 4.347 4.448 4.312 4.343 22,434,232 +0.00(+0.10%)
Feb 18, 2005 4.166 4.343 4.159 4.339 16,416,673 +0.19(+4.48%)
Feb 17, 2005 4.286 4.319 4.150 4.152 17,853,142 -0.13(-3.07%)
Feb 16, 2005 4.131 4.293 4.131 4.284 17,649,498 +0.14(+3.49%)
Feb 15, 2005 4.161 4.190 4.080 4.139 10,903,202 -0.01(-0.26%)
Feb 14, 2005 4.155 4.194 4.133 4.150 11,095,432 +0.03(+0.74%)
Feb 11, 2005 4.117 4.157 4.074 4.120 10,330,623 +0.00(+0.05%)
Feb 10, 2005 4.030 4.139 3.993 4.117 17,106,142 +0.14(+3.52%)
Feb 09, 2005 3.964 4.028 3.947 3.977 7,701,964 -0.00(-0.06%)
Feb 08, 2005 3.925 3.997 3.912 3.979 9,174,506 +0.04(+0.89%)
Feb 07, 2005 3.979 3.997 3.907 3.944 14,618,117 -0.05(-1.15%)
Feb 04, 2005 3.929 4.008 3.909 3.990 14,580,676 +0.09(+2.24%)
Feb 03, 2005 3.953 3.953 3.872 3.903 16,832,638 -0.06(-1.49%)
Feb 02, 2005 3.868 3.975 3.861 3.962 10,815,991 +0.08(+2.03%)
Feb 01, 2005 3.866 3.940 3.855 3.883 13,871,572 +0.04(+0.91%)
Jan 31, 2005 3.787 3.868 3.745 3.848 15,382,925 +0.05(+1.21%)
Jan 28, 2005 3.833 3.833 3.776 3.802 12,521,857 -0.03(-0.86%)
Jan 27, 2005 3.789 3.839 3.777 3.835 8,652,610 +0.05(+1.33%)
Jan 26, 2005 3.765 3.795 3.747 3.784 13,038,274 +0.03(+0.82%)
Jan 25, 2005 3.725 3.756 3.714 3.754 12,740,112 +0.03(+0.82%)
Jan 24, 2005 3.723 3.741 3.708 3.723 12,873,440 +0.03(+0.83%)
Jan 21, 2005 3.662 3.745 3.644 3.692 12,987,134 +0.05(+1.44%)
Jan 20, 2005 3.677 3.692 3.581 3.640 8,779,546 -0.04(-1.01%)
Jan 19, 2005 3.692 3.743 3.666 3.677 13,329,129 -0.01(-0.36%)
Jan 18, 2005 3.662 3.721 3.660 3.690 18,754,932 +0.06(+1.63%)
Jan 14, 2005 3.581 3.633 3.548 3.631 7,931,635 +0.07(+1.84%)
Jan 13, 2005 3.548 3.594 3.533 3.565 14,266,990 +0.02(+0.49%)
Jan 12, 2005 3.535 3.548 3.489 3.548 15,424,476 +0.02(+0.43%)
Jan 11, 2005 3.504 3.563 3.495 3.533 12,471,174 +0.02(+0.50%)
Jan 10, 2005 3.493 3.550 3.471 3.515 19,641,196 +0.09(+2.69%)
Jan 07, 2005 3.456 3.456 3.357 3.423 11,390,853 -0.00(-0.06%)
Jan 06, 2005 3.329 3.482 3.329 3.425 23,792,624 +0.09(+2.76%)
Jan 05, 2005 3.373 3.384 3.298 3.333 18,810,182 -0.03(-0.78%)
Jan 04, 2005 3.406 3.443 3.342 3.360 16,733,555 -0.03(-0.84%)
Jan 03, 2005 3.519 3.552 3.362 3.388 39,691,052 -0.23(-6.24%)
Dec 31, 2004 3.576 3.631 3.572 3.614 9,968,994 +0.03(+0.79%)
Dec 30, 2004 3.620 3.640 3.570 3.585 21,435,186 -0.05(-1.50%)
Dec 29, 2004 3.653 3.673 3.605 3.640 7,829,813 -0.00(-0.12%)
Dec 28, 2004 3.583 3.651 3.576 3.644 14,255,575 +0.07(+1.84%)
Dec 27, 2004 3.649 3.649 3.568 3.579 9,851,191 -0.07(-1.92%)
Dec 23, 2004 3.640 3.686 3.638 3.649 6,907,020 +0.02(+0.48%)
Dec 22, 2004 3.732 3.743 3.579 3.631 14,452,827 -0.10(-2.64%)
Dec 21, 2004 3.765 3.765 3.692 3.730 13,787,101 -0.01(-0.35%)
Dec 20, 2004 3.758 3.769 3.725 3.743 9,280,438 -0.02(-0.41%)
Dec 17, 2004 3.712 3.758 3.695 3.758 15,948,656 +0.07(+1.84%)
Dec 16, 2004 3.728 3.763 3.662 3.690 9,987,715 -0.04(-1.00%)
Dec 15, 2004 3.631 3.728 3.614 3.728 13,021,836 +0.11(+3.15%)
Dec 14, 2004 3.614 3.642 3.570 3.614 10,044,333 +0.03(+0.79%)
Dec 13, 2004 3.504 3.592 3.502 3.585 18,192,854 +0.10(+2.96%)
Dec 10, 2004 3.504 3.526 3.473 3.482 14,404,427 -0.02(-0.56%)
Dec 09, 2004 3.522 3.581 3.491 3.502 16,801,588 +0.00(+0.00%)
Dec 08, 2004 3.561 3.561 3.427 3.502 22,341,086 -0.06(-1.60%)
Dec 07, 2004 3.703 3.703 3.526 3.559 15,619,445 -0.13(-3.62%)
Dec 06, 2004 3.666 3.710 3.636 3.692 11,623,720 +0.03(+0.72%)
Dec 03, 2004 3.620 3.723 3.592 3.666 19,092,362 +0.02(+0.60%)
Dec 02, 2004 3.798 3.833 3.640 3.644 33,498,158 -0.23(-5.88%)
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.