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 (%)
Mar 31, 2005 4.704 4.809 4.687 4.805 18,961,772 +0.22(+4.88%)
Mar 30, 2005 4.527 4.588 4.396 4.582 19,843,472 +0.06(+1.41%)
Mar 29, 2005 4.663 4.709 4.498 4.518 16,040,889 -0.14(-3.10%)
Mar 28, 2005 4.623 4.707 4.555 4.663 27,284,260 +0.05(+1.09%)
Mar 24, 2005 4.577 4.654 4.492 4.612 19,706,034 +0.08(+1.69%)
Mar 23, 2005 4.753 4.754 4.393 4.536 31,704,168 -0.24(-5.00%)
Mar 22, 2005 4.926 4.978 4.774 4.774 19,720,190 -0.14(-2.94%)
Mar 21, 2005 5.004 5.026 4.888 4.919 13,312,235 -0.07(-1.45%)
Mar 18, 2005 5.007 5.037 4.928 4.991 14,866,052 +0.02(+0.40%)
Mar 17, 2005 4.864 4.985 4.862 4.972 20,631,566 +0.18(+3.65%)
Mar 16, 2005 4.788 4.875 4.731 4.796 18,060,896 +0.01(+0.18%)
Mar 15, 2005 4.858 4.893 4.774 4.788 13,615,419 -0.04(-0.77%)
Mar 14, 2005 4.844 4.862 4.700 4.825 15,809,848 +0.02(+0.32%)
Mar 11, 2005 4.763 4.888 4.698 4.809 18,407,914 +0.05(+0.97%)
Mar 10, 2005 4.866 5.007 4.676 4.763 30,378,196 -0.17(-3.42%)
Mar 09, 2005 5.059 5.103 4.897 4.932 29,971,364 -0.09(-1.70%)
Mar 08, 2005 5.180 5.180 5.004 5.018 17,003,864 -0.02(-0.48%)
Mar 07, 2005 5.136 5.180 4.961 5.042 27,534,478 -0.06(-1.12%)
Mar 04, 2005 4.993 5.125 4.993 5.099 24,241,920 +0.16(+3.24%)
Mar 03, 2005 4.950 4.993 4.901 4.939 27,038,608 +0.12(+2.41%)
Mar 02, 2005 4.643 4.829 4.632 4.823 27,674,654 +0.19(+4.11%)
Mar 01, 2005 4.750 4.805 4.577 4.632 19,916,072 -0.12(-2.49%)
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%)
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.