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, 2007 8.833 8.913 8.719 8.822 44,743,292 -0.03(-0.37%)
Nov 29, 2007 8.973 8.973 8.824 8.854 42,262,016 +0.01(+0.08%)
Nov 28, 2007 8.764 8.882 8.640 8.847 55,078,688 +0.14(+1.55%)
Nov 27, 2007 8.780 8.784 8.533 8.712 34,139,636 -0.10(-1.16%)
Nov 26, 2007 8.994 9.004 8.808 8.815 25,079,158 -0.07(-0.81%)
Nov 23, 2007 8.787 8.894 8.701 8.887 10,409,648 +0.20(+2.25%)
Nov 21, 2007 8.817 8.903 8.682 8.691 32,139,262 -0.18(-2.05%)
Nov 20, 2007 8.854 8.997 8.780 8.873 41,583,708 +0.07(+0.79%)
Nov 19, 2007 8.959 8.959 8.752 8.803 27,219,474 -0.10(-1.07%)
Nov 16, 2007 8.934 9.036 8.833 8.899 38,026,020 -0.02(-0.21%)
Nov 15, 2007 8.941 9.050 8.829 8.917 35,815,944 -0.14(-1.52%)
Nov 14, 2007 9.157 9.246 9.025 9.055 25,522,592 -0.06(-0.69%)
Nov 13, 2007 9.018 9.127 8.885 9.118 33,982,300 +0.10(+1.14%)
Nov 12, 2007 9.323 9.404 9.001 9.015 45,367,972 -0.36(-3.83%)
Nov 09, 2007 9.547 11.04 9.363 9.374 37,468,356 -0.20(-2.05%)
Nov 08, 2007 9.351 9.600 9.351 9.570 52,590,744 +0.22(+2.39%)
Nov 07, 2007 9.491 9.563 9.335 9.346 42,205,328 -0.13(-1.40%)
Nov 06, 2007 9.286 9.486 9.286 9.479 30,929,972 +0.24(+2.60%)
Nov 05, 2007 9.148 9.321 9.148 9.239 27,921,370 -0.10(-1.07%)
Nov 02, 2007 9.218 9.349 9.195 9.339 32,091,364 +0.16(+1.75%)
Nov 01, 2007 9.132 9.342 9.057 9.178 40,984,032 -0.02(-0.25%)
Oct 31, 2007 9.062 9.262 9.015 9.202 34,261,936 +0.24(+2.65%)
Oct 30, 2007 9.036 9.076 8.938 8.964 24,842,960 -0.10(-1.05%)
Oct 29, 2007 9.076 9.169 9.022 9.060 29,826,398 +0.01(+0.15%)
Oct 26, 2007 8.903 9.101 8.892 9.046 26,890,396 +0.16(+1.84%)
Oct 25, 2007 8.691 8.899 8.656 8.882 34,952,528 +0.21(+2.42%)
Oct 24, 2007 8.528 8.708 8.516 8.673 24,650,484 +0.06(+0.73%)
Oct 23, 2007 8.682 8.682 8.507 8.610 35,433,164 -0.07(-0.75%)
Oct 22, 2007 8.682 8.740 8.565 8.675 30,394,034 -0.09(-1.01%)
Oct 19, 2007 8.948 8.969 8.750 8.764 44,035,736 -0.18(-2.06%)
Oct 18, 2007 8.764 8.962 8.724 8.948 31,603,428 +0.18(+2.10%)
Oct 17, 2007 8.817 8.854 8.703 8.764 22,473,424 -0.03(-0.40%)
Oct 16, 2007 8.794 8.901 8.745 8.798 25,807,470 -0.01(-0.11%)
Oct 15, 2007 8.761 8.850 8.722 8.808 25,459,508 +0.07(+0.80%)
Oct 12, 2007 8.719 8.757 8.673 8.738 19,647,624 +0.07(+0.81%)
Oct 11, 2007 8.715 8.803 8.603 8.668 28,342,646 +0.01(+0.16%)
Oct 10, 2007 8.505 8.705 8.470 8.654 21,287,512 +0.03(+0.32%)
Oct 09, 2007 8.554 8.640 8.523 8.626 18,605,410 +0.14(+1.62%)
Oct 08, 2007 8.477 8.612 8.463 8.488 14,329,474 -0.10(-1.22%)
Oct 05, 2007 8.493 8.607 8.470 8.593 20,424,156 +0.10(+1.21%)
Oct 04, 2007 8.321 8.507 8.288 8.491 22,889,916 +0.14(+1.73%)
Oct 03, 2007 8.367 8.449 8.318 8.346 20,052,596 -0.06(-0.75%)
Oct 02, 2007 8.370 8.430 8.349 8.409 20,643,402 +0.02(+0.22%)
Oct 01, 2007 8.199 8.393 8.134 8.391 29,299,416 +0.17(+2.10%)
Sep 28, 2007 8.227 8.318 8.195 8.218 21,619,250 -0.02(-0.28%)
Sep 27, 2007 8.173 8.286 8.099 8.241 26,739,370 +0.12(+1.43%)
Sep 26, 2007 8.213 8.300 8.036 8.125 32,508,474 -0.08(-1.02%)
Sep 25, 2007 8.155 8.213 8.090 8.209 24,739,988 +0.02(+0.20%)
Sep 24, 2007 8.297 8.297 8.155 8.192 25,099,104 -0.10(-1.15%)
Sep 21, 2007 8.267 8.370 8.234 8.288 22,240,878 +0.05(+0.65%)
Sep 20, 2007 8.274 8.356 8.185 8.234 20,914,562 -0.03(-0.42%)
Sep 19, 2007 8.321 8.433 8.202 8.269 23,536,498 -0.05(-0.56%)
Sep 18, 2007 8.158 8.339 8.095 8.316 31,589,892 +0.16(+1.97%)
Sep 17, 2007 8.153 8.216 8.120 8.155 19,475,874 +0.01(+0.11%)
Sep 14, 2007 8.069 8.192 8.046 8.146 18,262,592 +0.04(+0.46%)
Sep 13, 2007 8.139 8.151 8.067 8.109 22,733,956 +0.01(+0.12%)
Sep 12, 2007 8.039 8.165 8.001 8.099 33,082,584 +0.09(+1.08%)
Sep 11, 2007 7.922 8.013 7.815 8.013 29,007,338 +0.12(+1.54%)
Sep 10, 2007 7.950 7.990 7.771 7.892 23,578,116 -0.03(-0.38%)
Sep 07, 2007 7.831 7.929 7.757 7.922 28,613,898 +0.00(+0.06%)
Sep 06, 2007 7.889 7.997 7.889 7.917 28,761,920 +0.02(+0.24%)
Sep 05, 2007 7.831 7.927 7.768 7.899 53,673,528 +0.25(+3.26%)
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.