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 (%)
Dec 31, 2012 3.998 4.036 3.932 4.025 59,700,616 +0.01(+0.33%)
Dec 28, 2012 4.053 4.075 4.007 4.012 41,139,984 -0.07(-1.78%)
Dec 27, 2012 4.145 4.160 4.058 4.085 40,730,484 -0.07(-1.69%)
Dec 26, 2012 4.140 4.196 4.121 4.155 32,759,336 +0.03(+0.76%)
Dec 24, 2012 4.162 4.162 4.107 4.124 19,714,302 -0.07(-1.73%)
Dec 21, 2012 4.206 4.206 4.145 4.196 39,036,124 -0.06(-1.48%)
Dec 20, 2012 4.184 4.259 4.179 4.259 36,229,548 +0.09(+2.21%)
Dec 19, 2012 4.179 4.223 4.131 4.167 33,957,080 -0.01(-0.29%)
Dec 18, 2012 4.053 4.184 4.041 4.179 51,216,344 +0.12(+3.05%)
Dec 17, 2012 4.019 4.071 4.019 4.056 46,510,800 +0.04(+1.09%)
Dec 14, 2012 4.022 4.068 4.002 4.012 38,990,044 -0.03(-0.72%)
Dec 13, 2012 4.104 4.111 4.027 4.041 52,409,160 -0.07(-1.65%)
Dec 12, 2012 4.174 4.216 4.099 4.109 51,884,212 -0.03(-0.76%)
Dec 11, 2012 4.133 4.150 4.114 4.140 36,113,592 +0.02(+0.59%)
Dec 10, 2012 4.150 4.165 4.104 4.116 37,062,764 -0.06(-1.51%)
Dec 07, 2012 4.138 4.189 4.138 4.179 37,850,660 +0.04(+0.88%)
Dec 06, 2012 4.109 4.162 4.104 4.143 57,166,360 +0.03(+0.77%)
Dec 05, 2012 4.107 4.174 4.099 4.111 62,467,588 +0.02(+0.59%)
Dec 04, 2012 4.094 4.111 4.029 4.087 59,492,532 -0.04(-0.94%)
Nov 30, 2012 4.250 4.271 4.104 4.126 65,992,896 -0.12(-2.85%)
Nov 29, 2012 4.269 4.305 4.216 4.247 50,319,240 +0.02(+0.46%)
Nov 28, 2012 4.167 4.233 4.109 4.228 63,650,136 +0.01(+0.23%)
Nov 27, 2012 4.182 4.235 4.148 4.218 41,408,596 +0.04(+0.99%)
Nov 26, 2012 4.233 4.245 4.138 4.177 52,374,616 -0.14(-3.31%)
Nov 23, 2012 4.291 4.320 4.242 4.320 12,713,811 +0.06(+1.36%)
Nov 21, 2012 4.259 4.296 4.233 4.262 25,115,060 -0.00(-0.06%)
Nov 20, 2012 4.315 4.320 4.218 4.264 53,747,772 +0.03(+0.74%)
Nov 19, 2012 4.073 4.233 4.073 4.233 53,614,020 +0.21(+5.11%)
Nov 16, 2012 3.983 4.063 3.949 4.027 50,631,848 +0.06(+1.40%)
Nov 15, 2012 4.102 4.136 3.947 3.971 91,511,760 -0.11(-2.73%)
Nov 14, 2012 4.223 4.237 4.080 4.082 61,174,532 -0.13(-3.11%)
Nov 13, 2012 4.150 4.293 4.111 4.213 66,907,436 +0.04(+0.93%)
Nov 12, 2012 4.157 4.187 4.048 4.174 64,103,576 +0.05(+1.11%)
Nov 09, 2012 4.128 4.237 4.082 4.128 57,610,656 -0.04(-0.93%)
Nov 08, 2012 4.298 4.325 4.167 4.167 49,938,744 -0.09(-2.05%)
Nov 07, 2012 4.407 4.409 4.245 4.254 69,051,528 -0.24(-5.29%)
Nov 06, 2012 4.453 4.497 4.422 4.492 51,857,052 +0.07(+1.48%)
Nov 05, 2012 4.443 4.446 4.351 4.426 63,053,308 -0.05(-1.19%)
Nov 02, 2012 4.790 4.831 4.438 4.480 127,322,128 -0.38(-7.87%)
Nov 01, 2012 4.913 4.969 4.846 4.862 53,583,328 -0.05(-0.94%)
Oct 31, 2012 4.921 4.998 4.894 4.909 42,209,884 +0.04(+0.80%)
Oct 26, 2012 4.892 4.870 4.870 4.870 40,322,728 -0.03(-0.59%)
Oct 25, 2012 4.923 4.942 4.843 4.899 28,225,874 +0.03(+0.70%)
Oct 24, 2012 4.986 5.015 4.860 4.865 34,862,648 -0.08(-1.66%)
Oct 23, 2012 4.952 4.983 4.884 4.947 41,180,408 -0.09(-1.87%)
Oct 19, 2012 5.223 5.248 5.042 5.042 66,664,276 -0.19(-3.57%)
Oct 18, 2012 5.068 5.233 5.066 5.228 73,026,816 +0.12(+2.32%)
Oct 17, 2012 4.942 5.110 4.942 5.110 56,357,660 +0.17(+3.48%)
Oct 16, 2012 4.877 4.964 4.860 4.938 36,167,940 +0.08(+1.75%)
Oct 15, 2012 4.860 4.909 4.807 4.853 35,192,992 -0.04(-0.74%)
Oct 12, 2012 4.884 4.925 4.853 4.889 38,874,928 +0.01(+0.20%)
Oct 11, 2012 4.746 4.911 4.722 4.879 69,010,608 +0.19(+4.07%)
Oct 10, 2012 4.722 4.768 4.679 4.689 39,101,800 -0.04(-0.77%)
Oct 09, 2012 4.689 4.773 4.679 4.725 36,363,308 +0.04(+0.88%)
Oct 08, 2012 4.604 4.703 4.558 4.684 29,721,286 +0.05(+0.99%)
Oct 05, 2012 4.718 4.751 4.609 4.638 31,702,102 -0.06(-1.23%)
Oct 04, 2012 4.611 4.708 4.595 4.696 52,339,632 +0.11(+2.47%)
Oct 03, 2012 4.698 4.698 4.554 4.583 45,621,148 -0.13(-2.76%)
Oct 02, 2012 4.677 4.731 4.597 4.713 49,578,240 +0.06(+1.30%)
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.