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 (%)
May 31, 2012 3.906 4.113 3.796 4.057 146,522,080 +0.11(+2.80%)
May 30, 2012 3.894 3.981 3.786 3.947 110,391,496 +0.02(+0.55%)
May 29, 2012 3.993 4.079 3.832 3.925 196,909,296 +0.13(+3.42%)
May 25, 2012 3.815 3.899 3.772 3.796 169,182,784 +0.06(+1.48%)
May 24, 2012 3.649 3.841 3.517 3.740 163,925,920 +0.12(+3.25%)
May 23, 2012 3.524 3.649 3.421 3.623 149,428,192 +0.04(+1.14%)
May 22, 2012 3.596 3.647 3.503 3.582 105,297,248 +0.00(+0.07%)
May 21, 2012 3.440 3.656 3.416 3.580 117,729,048 +0.13(+3.83%)
May 18, 2012 3.287 3.484 3.287 3.448 160,808,208 +0.19(+5.98%)
May 17, 2012 3.349 3.366 3.198 3.253 202,428,736 -0.12(-3.49%)
May 16, 2012 3.522 3.601 3.337 3.371 206,241,744 -0.15(-4.16%)
May 15, 2012 3.642 3.700 3.436 3.517 271,005,216 -0.21(-5.61%)
May 14, 2012 3.726 3.954 3.652 3.726 327,305,600 +0.17(+4.79%)
May 11, 2012 4.038 4.093 3.479 3.556 358,746,048 -0.57(-13.79%)
May 10, 2012 4.237 4.281 4.069 4.125 136,208,080 -0.07(-1.72%)
May 09, 2012 4.012 4.225 3.925 4.197 135,246,784 +0.13(+3.25%)
May 08, 2012 4.098 4.108 3.973 4.065 152,929,744 -0.05(-1.17%)
May 07, 2012 4.187 4.213 4.017 4.113 130,815,504 -0.06(-1.50%)
May 04, 2012 4.129 4.225 4.122 4.175 143,217,872 +0.05(+1.16%)
May 03, 2012 4.139 4.177 4.009 4.127 206,808,208 +0.11(+2.69%)
May 02, 2012 4.706 4.345 4.014 4.019 610,523,136 -0.69(-14.59%)
May 01, 2012 4.427 4.953 4.674 4.706 322,330,752 +0.28(+6.29%)
Apr 30, 2012 4.333 4.439 4.216 4.427 135,109,120 +0.17(+4.06%)
Apr 27, 2012 4.197 4.264 4.029 4.254 209,235,728 +0.04(+0.91%)
Apr 26, 2012 4.321 4.458 4.194 4.216 206,911,216 -0.14(-3.14%)
Apr 25, 2012 4.309 4.372 4.204 4.353 97,011,272 +0.09(+2.03%)
Apr 24, 2012 4.326 4.345 4.233 4.266 78,034,240 -0.06(-1.28%)
Apr 23, 2012 4.093 4.381 4.089 4.321 132,285,064 +0.13(+3.21%)
Apr 20, 2012 4.305 4.391 4.182 4.187 117,641,192 -0.13(-3.11%)
Apr 19, 2012 4.312 4.398 4.276 4.321 113,019,504 -0.01(-0.33%)
Apr 18, 2012 4.494 4.511 4.122 4.336 389,547,136 -0.25(-5.54%)
Apr 17, 2012 4.653 4.710 4.561 4.590 77,980,072 -0.02(-0.36%)
Apr 16, 2012 4.792 4.799 4.574 4.607 97,169,544 -0.18(-3.81%)
Apr 13, 2012 4.934 4.943 4.742 4.790 96,420,536 -0.17(-3.44%)
Apr 12, 2012 4.828 5.001 4.816 4.960 67,458,280 +0.16(+3.34%)
Apr 11, 2012 4.977 5.010 4.788 4.800 100,022,720 -0.15(-2.95%)
Apr 10, 2012 5.182 5.244 4.924 4.946 118,083,424 -0.19(-3.63%)
Apr 09, 2012 5.218 5.230 5.096 5.132 50,986,464 -0.16(-3.07%)
Apr 05, 2012 5.292 5.371 5.259 5.295 41,363,216 -0.02(-0.36%)
Apr 04, 2012 5.354 5.395 5.278 5.314 42,322,384 -0.12(-2.16%)
Apr 03, 2012 5.553 5.567 5.378 5.431 81,034,480 -0.14(-2.53%)
Apr 02, 2012 5.517 5.663 5.491 5.572 52,136,072 +0.03(+0.60%)
Mar 30, 2012 5.589 5.641 5.467 5.538 45,295,452 -0.01(-0.17%)
Mar 29, 2012 5.512 5.562 5.383 5.548 59,259,300 -0.01(-0.17%)
Mar 28, 2012 5.775 5.782 5.522 5.558 56,555,860 -0.24(-4.08%)
Mar 27, 2012 5.804 5.854 5.770 5.794 41,918,884 +0.01(+0.12%)
Mar 26, 2012 5.950 5.950 5.746 5.787 43,410,408 -0.11(-1.82%)
Mar 23, 2012 5.859 5.921 5.782 5.895 42,440,400 +0.05(+0.94%)
Mar 22, 2012 5.935 5.938 5.749 5.840 65,743,244 -0.18(-3.02%)
Mar 21, 2012 6.114 6.124 5.934 6.021 48,276,160 -0.09(-1.52%)
Mar 20, 2012 6.064 6.236 6.024 6.114 70,232,672 +0.03(+0.47%)
Mar 19, 2012 5.983 6.136 5.981 6.086 47,846,956 +0.10(+1.60%)
Mar 16, 2012 5.880 6.019 5.863 5.990 64,094,980 +0.15(+2.54%)
Mar 15, 2012 5.823 5.897 5.754 5.842 37,306,256 +0.05(+0.83%)
Mar 14, 2012 5.885 5.976 5.756 5.794 44,282,928 -0.11(-1.86%)
Mar 13, 2012 5.806 5.906 5.670 5.904 44,701,728 +0.12(+2.02%)
Mar 12, 2012 5.868 5.868 5.730 5.787 39,677,396 -0.08(-1.38%)
Mar 09, 2012 5.904 5.969 5.847 5.868 36,706,936 -0.01(-0.12%)
Mar 08, 2012 5.804 5.915 5.737 5.875 50,311,184 +0.12(+2.08%)
Mar 07, 2012 5.691 5.794 5.581 5.756 49,615,928 +0.12(+2.21%)
Mar 06, 2012 5.691 5.734 5.584 5.632 50,290,044 -0.16(-2.77%)
Mar 05, 2012 5.782 5.813 5.699 5.792 43,795,780 -0.02(-0.41%)
Mar 02, 2012 5.952 5.997 5.799 5.816 43,205,276 -0.14(-2.41%)
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.