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, 2006 6.334 6.548 6.373 6.502 92,244,584 +0.17(+2.66%)
Feb 27, 2006 6.516 6.542 6.323 6.334 42,362,632 -0.24(-3.60%)
Feb 24, 2006 6.704 6.730 6.559 6.570 55,293,148 +0.15(+2.39%)
Feb 23, 2006 6.450 6.537 6.362 6.417 43,165,796 -0.04(-0.68%)
Feb 22, 2006 6.597 6.634 6.441 6.461 39,304,312 -0.26(-3.85%)
Feb 21, 2006 6.724 6.767 6.601 6.719 45,880,752 +0.21(+3.20%)
Feb 17, 2006 6.581 6.612 6.406 6.511 38,681,048 +0.04(+0.58%)
Feb 16, 2006 6.362 6.526 6.362 6.474 46,097,636 +0.13(+2.11%)
Feb 15, 2006 6.417 6.526 6.268 6.340 62,444,448 +0.02(+0.38%)
Feb 14, 2006 6.178 6.358 6.077 6.316 73,439,888 +0.04(+0.56%)
Feb 13, 2006 6.351 6.445 6.213 6.281 86,874,032 -0.21(-3.17%)
Feb 10, 2006 6.691 6.745 6.402 6.487 86,837,048 -0.17(-2.60%)
Feb 09, 2006 6.969 7.063 6.636 6.660 91,116,776 -0.25(-3.67%)
Feb 08, 2006 6.993 7.006 6.767 6.914 68,998,976 -0.04(-0.50%)
Feb 07, 2006 7.300 7.300 6.899 6.949 78,974,816 -0.45(-6.12%)
Feb 06, 2006 7.449 7.569 7.374 7.403 48,220,836 +0.04(+0.57%)
Feb 03, 2006 7.383 7.435 7.265 7.361 33,436,060 +0.01(+0.15%)
Feb 02, 2006 7.403 7.534 7.282 7.350 51,673,664 -0.11(-1.47%)
Feb 01, 2006 7.731 7.790 7.422 7.459 74,552,624 -0.21(-2.80%)
Jan 31, 2006 7.466 7.694 7.457 7.674 71,049,120 +0.15(+2.01%)
Jan 30, 2006 7.216 7.571 7.179 7.523 81,206,232 +0.44(+6.22%)
Jan 27, 2006 7.052 7.157 7.008 7.083 42,826,540 +0.16(+2.37%)
Jan 26, 2006 7.008 7.010 6.791 6.918 75,715,136 -0.13(-1.89%)
Jan 25, 2006 7.359 7.385 7.019 7.052 55,376,704 -0.30(-4.14%)
Jan 24, 2006 7.208 7.365 7.173 7.357 46,544,652 +0.08(+1.14%)
Jan 23, 2006 7.308 7.332 7.173 7.273 44,120,548 -0.07(-0.95%)
Jan 20, 2006 7.409 7.477 7.308 7.343 66,851,572 +0.07(+0.93%)
Jan 19, 2006 7.146 7.317 7.142 7.275 60,152,308 +0.10(+1.44%)
Jan 18, 2006 7.293 7.350 7.096 7.173 63,343,500 -0.15(-2.06%)
Jan 17, 2006 7.265 7.337 7.210 7.324 64,279,076 +0.20(+2.77%)
Jan 13, 2006 7.017 7.144 6.997 7.127 38,239,516 +0.05(+0.74%)
Jan 12, 2006 7.153 7.282 7.052 7.074 63,306,516 +0.00(+0.06%)
Jan 11, 2006 7.162 7.381 7.043 7.070 62,960,408 -0.10(-1.41%)
Jan 10, 2006 7.006 7.194 6.954 7.170 48,513,976 +0.20(+2.86%)
Jan 09, 2006 7.085 7.107 6.929 6.971 50,334,448 -0.09(-1.30%)
Jan 06, 2006 7.151 7.173 7.041 7.063 42,959,868 +0.03(+0.47%)
Jan 05, 2006 7.153 7.192 6.905 7.030 68,734,144 -0.21(-2.87%)
Jan 04, 2006 7.162 7.280 7.085 7.238 48,062,852 +0.01(+0.18%)
Jan 03, 2006 7.030 7.229 7.008 7.225 61,009,348 +0.28(+3.97%)
Dec 30, 2005 6.844 6.984 6.791 6.949 35,640,080 +0.07(+1.02%)
Dec 29, 2005 6.872 7.006 6.778 6.879 43,911,428 +0.01(+0.19%)
Dec 28, 2005 6.728 6.927 6.702 6.866 48,089,336 +0.15(+2.18%)
Dec 27, 2005 6.899 6.912 6.664 6.719 70,611,232 -0.32(-4.60%)
Dec 23, 2005 7.006 7.052 6.890 7.043 44,123,288 -0.04(-0.62%)
Dec 22, 2005 7.304 7.319 7.026 7.087 53,039,816 -0.14(-1.88%)
Dec 21, 2005 7.194 7.256 7.140 7.223 39,203,860 +0.11(+1.51%)
Dec 20, 2005 7.030 7.146 7.006 7.116 37,619,448 +0.09(+1.25%)
Dec 19, 2005 7.144 7.159 6.989 7.028 48,200,748 +0.01(+0.09%)
Dec 16, 2005 7.304 7.304 6.991 7.021 57,829,116 -0.28(-3.87%)
Dec 15, 2005 7.304 7.501 7.249 7.304 82,356,408 -0.08(-1.10%)
Dec 14, 2005 7.238 7.418 7.142 7.385 70,103,496 +0.12(+1.60%)
Dec 13, 2005 7.271 7.438 7.240 7.269 102,356,496 +0.16(+2.22%)
Dec 12, 2005 7.006 7.124 6.945 7.111 88,274,432 +0.29(+4.24%)
Dec 09, 2005 6.921 7.096 6.767 6.822 130,360,360 -0.07(-0.99%)
Dec 08, 2005 6.636 6.910 6.537 6.890 101,486,216 +0.13(+1.98%)
Dec 07, 2005 6.932 6.978 6.724 6.756 49,338,600 -0.09(-1.28%)
Dec 06, 2005 6.789 6.908 6.732 6.844 53,780,424 +0.02(+0.29%)
Dec 05, 2005 6.829 7.002 6.796 6.824 76,822,392 +0.14(+2.10%)
Dec 02, 2005 6.636 6.704 6.555 6.684 58,866,972 +0.12(+1.84%)
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.