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 (%)
Jan 31, 2007 6.428 6.529 6.364 6.485 34,672,084 +0.04(+0.68%)
Jan 30, 2007 6.316 6.478 6.316 6.441 43,856,176 +0.16(+2.51%)
Jan 29, 2007 6.327 6.404 6.259 6.283 40,002,456 -0.07(-1.07%)
Jan 26, 2007 6.413 6.452 6.345 6.351 25,926,782 -0.01(-0.10%)
Jan 25, 2007 6.557 6.562 6.338 6.358 42,204,648 -0.21(-3.17%)
Jan 24, 2007 6.531 6.579 6.459 6.566 35,164,300 +0.02(+0.37%)
Jan 23, 2007 6.415 6.594 6.386 6.542 56,334,656 +0.21(+3.25%)
Jan 22, 2007 6.364 6.428 6.310 6.336 42,985,892 -0.01(-0.10%)
Jan 19, 2007 6.189 6.360 6.178 6.343 52,421,576 +0.18(+2.91%)
Jan 18, 2007 6.222 6.242 6.106 6.163 40,405,180 -0.03(-0.42%)
Jan 17, 2007 6.091 6.244 6.091 6.189 39,584,208 +0.07(+1.18%)
Jan 16, 2007 6.159 6.194 6.080 6.117 39,807,944 -0.03(-0.43%)
Jan 12, 2007 6.001 6.169 6.001 6.143 40,338,056 +0.16(+2.75%)
Jan 11, 2007 6.027 6.150 5.972 5.979 56,171,192 -0.06(-1.05%)
Jan 10, 2007 6.086 6.123 6.025 6.042 45,802,672 -0.07(-1.11%)
Jan 09, 2007 6.056 6.176 6.027 6.110 49,512,108 -0.02(-0.29%)
Jan 08, 2007 6.198 6.240 6.067 6.128 51,802,880 +0.01(+0.11%)
Jan 05, 2007 6.077 6.161 6.027 6.121 65,565,324 +0.05(+0.83%)
Jan 04, 2007 6.064 6.159 6.027 6.071 74,425,232 -0.02(-0.40%)
Jan 03, 2007 6.303 6.362 6.077 6.095 96,787,320 -0.27(-4.20%)
Dec 29, 2006 6.417 6.430 6.351 6.362 39,931,680 -0.07(-1.09%)
Dec 28, 2006 6.472 6.505 6.410 6.432 28,656,350 -0.02(-0.34%)
Dec 27, 2006 6.461 6.483 6.378 6.454 33,911,840 +0.03(+0.48%)
Dec 26, 2006 6.634 6.634 6.395 6.424 45,292,192 -0.10(-1.58%)
Dec 22, 2006 6.570 6.614 6.516 6.526 28,703,380 -0.07(-1.03%)
Dec 21, 2006 6.649 6.708 6.511 6.594 46,224,572 -0.08(-1.18%)
Dec 20, 2006 6.774 6.783 6.658 6.673 35,563,368 -0.09(-1.30%)
Dec 19, 2006 6.680 6.796 6.651 6.761 36,553,740 +0.04(+0.55%)
Dec 18, 2006 6.774 6.813 6.682 6.724 48,773,784 -0.10(-1.44%)
Dec 15, 2006 6.888 6.888 6.717 6.822 57,172,064 -0.07(-0.95%)
Dec 14, 2006 6.886 6.929 6.846 6.888 42,098,260 +0.05(+0.74%)
Dec 13, 2006 6.868 6.903 6.735 6.837 53,847,544 -0.02(-0.22%)
Dec 12, 2006 6.912 6.969 6.809 6.853 51,312,948 -0.11(-1.54%)
Dec 11, 2006 7.028 7.162 6.899 6.960 63,980,460 -0.07(-0.94%)
Dec 08, 2006 7.041 7.096 7.008 7.026 143,964,816 -0.33(-4.52%)
Dec 07, 2006 7.418 7.418 7.317 7.359 17,580,094 -0.03(-0.39%)
Dec 06, 2006 7.381 7.481 7.363 7.387 22,505,006 -0.01(-0.09%)
Dec 05, 2006 7.416 7.462 7.332 7.394 22,426,470 +0.01(+0.18%)
Dec 04, 2006 7.416 7.424 7.306 7.381 22,197,256 -0.09(-1.14%)
Dec 01, 2006 7.304 7.468 7.269 7.466 36,185,720 +0.01(+0.18%)
Nov 30, 2006 7.468 7.505 7.394 7.453 46,613,140 +0.01(+0.15%)
Nov 29, 2006 7.251 7.453 7.232 7.442 45,411,820 +0.23(+3.13%)
Nov 28, 2006 7.100 7.271 7.096 7.216 28,094,272 +0.11(+1.48%)
Nov 27, 2006 7.175 7.194 7.096 7.111 20,428,378 -0.02(-0.25%)
Nov 24, 2006 7.157 7.225 7.118 7.129 7,044,001 -0.04(-0.49%)
Nov 22, 2006 7.208 7.265 7.105 7.164 25,631,360 -0.04(-0.58%)
Nov 21, 2006 7.087 7.232 7.074 7.205 28,464,120 +0.13(+1.79%)
Nov 20, 2006 7.116 7.142 7.052 7.078 28,180,570 -0.04(-0.58%)
Nov 17, 2006 7.008 7.184 6.969 7.120 37,585,204 +0.09(+1.21%)
Nov 16, 2006 7.216 7.243 7.024 7.035 62,178,708 -0.14(-1.92%)
Nov 15, 2006 7.098 7.225 7.052 7.173 34,597,200 +0.11(+1.58%)
Nov 14, 2006 7.085 7.109 7.013 7.061 25,028,646 +0.02(+0.28%)
Nov 13, 2006 7.019 7.089 6.989 7.041 26,002,578 -0.03(-0.46%)
Nov 10, 2006 7.096 7.146 7.026 7.074 27,320,788 -0.06(-0.86%)
Nov 09, 2006 7.173 7.249 7.122 7.135 39,875,976 +0.00(+0.03%)
Nov 08, 2006 7.006 7.153 6.929 7.133 42,708,736 +0.16(+2.36%)
Nov 07, 2006 7.041 7.061 6.940 6.969 32,872,156 -0.09(-1.27%)
Nov 06, 2006 7.037 7.085 6.956 7.059 27,525,346 +0.02(+0.25%)
Nov 03, 2006 7.008 7.096 7.000 7.041 31,296,422 +0.09(+1.23%)
Nov 02, 2006 6.956 7.008 6.855 6.956 33,639,704 -0.03(-0.38%)
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.