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, 2011 6.105 6.595 6.094 6.551 113,871,352 +0.49(+8.05%)
Jan 28, 2011 6.120 6.183 6.045 6.063 42,894,700 -0.08(-1.34%)
Jan 27, 2011 6.163 6.238 6.092 6.145 40,750,964 -0.08(-1.25%)
Jan 26, 2011 6.127 6.254 6.101 6.223 42,239,196 +0.14(+2.26%)
Jan 25, 2011 6.214 6.245 6.041 6.085 60,638,760 -0.16(-2.56%)
Jan 24, 2011 6.118 6.254 6.118 6.245 32,635,604 +0.08(+1.26%)
Jan 21, 2011 6.196 6.240 6.140 6.167 30,208,034 -0.00(-0.04%)
Jan 20, 2011 6.114 6.209 6.045 6.169 54,765,260 -0.00(-0.07%)
Jan 19, 2011 6.127 6.225 6.120 6.174 65,313,396 +0.04(+0.58%)
Jan 18, 2011 6.147 6.176 6.092 6.138 36,422,504 +0.00(+0.04%)
Jan 14, 2011 6.136 6.169 6.085 6.136 50,993,568 -0.01(-0.14%)
Jan 13, 2011 6.196 6.211 6.129 6.145 54,777,124 -0.04(-0.68%)
Jan 12, 2011 6.094 6.211 6.092 6.187 68,464,336 +0.12(+2.01%)
Jan 11, 2011 5.996 6.076 5.945 6.065 42,107,456 +0.08(+1.41%)
Jan 10, 2011 5.952 6.001 5.885 5.981 40,695,572 +0.00(+0.04%)
Jan 07, 2011 5.925 5.994 5.908 5.979 44,599,936 +0.06(+1.05%)
Jan 06, 2011 5.945 6.069 5.901 5.916 74,211,560 +0.04(+0.64%)
Jan 05, 2011 5.799 5.899 5.774 5.879 37,378,372 +0.06(+1.07%)
Jan 04, 2011 5.921 5.921 5.752 5.817 43,950,748 -0.06(-1.09%)
Jan 03, 2011 5.854 5.912 5.814 5.881 51,417,248 +0.13(+2.32%)
Dec 31, 2010 5.743 5.783 5.715 5.748 20,709,452 -0.01(-0.23%)
Dec 30, 2010 5.783 5.863 5.752 5.761 41,939,456 -0.02(-0.40%)
Dec 29, 2010 5.745 5.791 5.705 5.784 32,643,162 +0.07(+1.16%)
Dec 28, 2010 5.685 5.747 5.669 5.718 32,026,542 +0.06(+1.09%)
Dec 27, 2010 5.636 5.678 5.588 5.656 22,171,700 -0.01(-0.16%)
Dec 23, 2010 5.557 5.705 5.548 5.665 41,155,332 +0.04(+0.79%)
Dec 22, 2010 5.601 5.641 5.563 5.621 40,137,624 +0.01(+0.12%)
Dec 21, 2010 5.563 5.630 5.492 5.614 67,485,248 +0.00(+0.08%)
Dec 20, 2010 5.267 5.612 5.258 5.610 163,552,320 +0.46(+8.84%)
Dec 17, 2010 5.196 5.203 5.139 5.154 53,864,856 -0.06(-1.15%)
Dec 16, 2010 5.196 5.251 5.165 5.214 49,918,612 +0.01(+0.26%)
Dec 15, 2010 5.068 5.223 5.068 5.200 88,648,568 +0.11(+2.13%)
Dec 14, 2010 5.039 5.105 5.035 5.092 47,714,664 +0.02(+0.48%)
Dec 13, 2010 5.101 5.123 5.054 5.068 43,574,708 -0.00(-0.04%)
Dec 10, 2010 5.059 5.083 5.021 5.070 33,705,900 +0.02(+0.39%)
Dec 09, 2010 5.074 5.096 5.026 5.050 35,680,260 -0.01(-0.26%)
Dec 08, 2010 5.032 5.136 5.021 5.063 89,703,768 +0.03(+0.66%)
Dec 07, 2010 5.037 5.063 4.950 5.030 69,440,432 +0.13(+2.71%)
Dec 06, 2010 4.897 5.021 4.882 4.897 63,806,276 -0.00(-0.09%)
Dec 03, 2010 4.776 4.917 4.771 4.902 66,399,036 +0.12(+2.45%)
Dec 02, 2010 4.743 4.838 4.727 4.785 56,554,392 +0.05(+1.03%)
Dec 01, 2010 4.725 4.747 4.670 4.736 65,378,604 +0.06(+1.37%)
Nov 30, 2010 4.796 4.822 4.668 4.672 102,399,408 -0.21(-4.22%)
Nov 29, 2010 4.855 4.889 4.798 4.877 27,422,700 +0.01(+0.27%)
Nov 26, 2010 4.875 4.937 4.853 4.864 17,265,190 -0.04(-0.86%)
Nov 24, 2010 4.866 4.906 4.906 4.906 31,632,250 +0.08(+1.65%)
Nov 23, 2010 4.911 4.922 4.816 4.827 46,504,376 -0.16(-3.19%)
Nov 22, 2010 4.999 4.999 4.877 4.986 33,829,732 -0.02(-0.44%)
Nov 19, 2010 4.908 5.012 4.877 5.008 44,526,936 +0.09(+1.75%)
Nov 18, 2010 4.891 4.977 4.889 4.922 54,040,684 +0.03(+0.68%)
Nov 17, 2010 4.877 4.928 4.851 4.889 41,690,472 +0.03(+0.64%)
Nov 16, 2010 4.904 4.920 4.816 4.858 62,118,692 -0.08(-1.57%)
Nov 15, 2010 5.074 5.083 4.922 4.935 49,800,524 -0.09(-1.80%)
Nov 12, 2010 5.083 5.083 4.955 5.026 63,991,788 -0.11(-2.11%)
Nov 11, 2010 5.152 5.154 5.032 5.134 78,847,720 -0.04(-0.85%)
Nov 10, 2010 5.143 5.209 5.066 5.178 63,311,888 +0.08(+1.52%)
Nov 09, 2010 5.167 5.225 5.068 5.101 87,047,784 +0.12(+2.44%)
Nov 08, 2010 4.924 5.039 4.915 4.979 46,735,636 +0.05(+1.08%)
Nov 05, 2010 4.902 4.931 4.873 4.926 46,997,460 -0.00(-0.09%)
Nov 04, 2010 4.866 4.942 4.811 4.931 125,930,832 -0.00(-0.09%)
Nov 03, 2010 4.897 4.937 4.833 4.935 68,053,496 +0.06(+1.18%)
Nov 02, 2010 4.882 4.906 4.833 4.877 31,803,804 +0.05(+1.01%)
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.