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 (%)
Jul 31, 2012 4.496 4.592 4.464 4.539 66,418,460 +0.03(+0.64%)
Jul 30, 2012 4.447 4.532 4.421 4.510 48,607,080 +0.06(+1.30%)
Jul 27, 2012 4.392 4.469 4.332 4.452 56,009,572 +0.07(+1.71%)
Jul 26, 2012 4.221 4.406 4.187 4.378 100,467,360 +0.21(+5.03%)
Jul 25, 2012 4.090 4.204 4.037 4.168 67,932,160 +0.11(+2.73%)
Jul 24, 2012 4.211 4.259 4.008 4.057 88,257,584 -0.15(-3.55%)
Jul 23, 2012 4.066 4.228 4.042 4.206 71,099,344 +0.06(+1.40%)
Jul 20, 2012 4.385 4.387 4.066 4.148 219,122,016 -0.26(-5.91%)
Jul 19, 2012 4.643 4.655 4.382 4.409 109,266,624 -0.22(-4.79%)
Jul 18, 2012 4.607 4.677 4.587 4.631 55,128,896 -0.01(-0.21%)
Jul 17, 2012 4.655 4.667 4.484 4.640 63,288,988 +0.01(+0.31%)
Jul 16, 2012 4.604 4.660 4.544 4.626 50,044,564 +0.02(+0.37%)
Jul 13, 2012 4.542 4.643 4.493 4.609 66,939,544 +0.11(+2.41%)
Jul 12, 2012 4.544 4.558 4.414 4.501 81,266,128 -0.08(-1.75%)
Jul 11, 2012 4.506 4.655 4.485 4.581 74,949,608 +0.09(+2.09%)
Jul 10, 2012 4.826 4.840 4.429 4.487 117,122,952 -0.31(-6.46%)
Jul 09, 2012 4.782 4.847 4.730 4.797 76,261,336 -0.01(-0.30%)
Jul 06, 2012 4.643 4.828 4.614 4.811 97,344,464 +0.10(+2.04%)
Jul 05, 2012 4.648 4.835 4.617 4.715 114,791,336 +0.07(+1.45%)
Jul 03, 2012 4.521 4.662 4.489 4.648 55,287,316 +0.15(+3.36%)
Jul 02, 2012 4.461 4.547 4.432 4.497 78,771,400 +0.03(+0.70%)
Jun 29, 2012 4.389 4.477 4.338 4.465 111,963,640 +0.20(+4.61%)
Jun 28, 2012 4.271 4.401 4.211 4.269 116,390,616 -0.04(-0.84%)
Jun 27, 2012 4.115 4.365 4.115 4.305 91,954,216 +0.21(+5.16%)
Jun 26, 2012 4.091 4.122 3.918 4.093 98,802,320 +0.00(+0.12%)
Jun 25, 2012 4.223 4.293 4.048 4.089 121,083,872 -0.38(-8.49%)
Jun 22, 2012 4.405 4.468 4.290 4.468 108,923,296 +0.12(+2.70%)
Jun 21, 2012 4.585 4.585 4.341 4.350 110,755,944 -0.22(-4.83%)
Jun 20, 2012 4.549 4.682 4.487 4.571 132,842,336 +0.08(+1.76%)
Jun 19, 2012 4.266 4.525 4.261 4.492 106,248,008 +0.25(+5.89%)
Jun 18, 2012 4.329 4.329 4.211 4.242 89,902,176 -0.10(-2.38%)
Jun 15, 2012 4.189 4.348 4.141 4.345 97,748,664 +0.18(+4.44%)
Jun 14, 2012 4.074 4.168 4.043 4.161 95,089,208 +0.10(+2.36%)
Jun 13, 2012 4.108 4.158 4.007 4.065 140,854,864 -0.13(-3.09%)
Jun 12, 2012 4.259 4.321 4.110 4.194 116,975,136 -0.03(-0.79%)
Jun 11, 2012 4.456 4.501 4.223 4.228 86,001,176 -0.18(-4.08%)
Jun 08, 2012 4.295 4.422 4.216 4.408 129,207,488 +0.12(+2.86%)
Jun 07, 2012 4.389 4.449 4.252 4.285 112,080,352 -0.09(-1.98%)
Jun 06, 2012 4.204 4.393 4.175 4.372 190,330,592 +0.29(+7.12%)
Jun 05, 2012 4.029 4.163 3.993 4.081 163,703,360 +0.12(+2.91%)
Jun 04, 2012 3.870 3.995 3.736 3.966 157,877,120 +0.23(+6.03%)
Jun 01, 2012 3.966 3.978 3.715 3.740 162,774,000 -0.32(-7.81%)
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%)
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.