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, 2013 4.605 4.648 4.531 4.618 82,059,168 +0.02(+0.35%)
Jan 30, 2013 4.808 4.852 4.554 4.602 321,644,672 +0.26(+6.01%)
Jan 29, 2013 4.346 4.370 4.305 4.341 48,056,772 +0.01(+0.21%)
Jan 28, 2013 4.394 4.403 4.280 4.332 73,474,704 -0.10(-2.22%)
Jan 25, 2013 4.318 4.449 4.302 4.431 82,689,064 +0.14(+3.14%)
Jan 24, 2013 4.284 4.332 4.229 4.296 59,387,224 +0.06(+1.46%)
Jan 23, 2013 4.273 4.289 4.211 4.234 53,035,608 -0.05(-1.23%)
Jan 22, 2013 4.085 4.314 4.083 4.286 98,184,592 +0.21(+5.11%)
Jan 18, 2013 4.007 4.078 4.005 4.078 53,406,536 +0.06(+1.54%)
Jan 17, 2013 3.975 4.067 3.964 4.016 52,539,360 +0.05(+1.39%)
Jan 16, 2013 3.966 4.005 3.913 3.961 42,383,204 -0.01(-0.35%)
Jan 15, 2013 3.856 4.023 3.856 3.975 76,072,208 +0.10(+2.54%)
Jan 14, 2013 3.852 3.905 3.845 3.877 42,735,216 +0.02(+0.41%)
Jan 11, 2013 3.836 3.861 3.788 3.861 47,247,084 +0.05(+1.37%)
Jan 10, 2013 3.893 3.900 3.727 3.809 151,301,392 -0.08(-2.05%)
Jan 09, 2013 3.866 3.923 3.781 3.888 120,845,320 +0.05(+1.18%)
Jan 08, 2013 3.984 3.995 3.836 3.843 66,275,872 -0.17(-4.20%)
Jan 07, 2013 3.959 4.027 3.936 4.011 56,508,824 +0.04(+0.97%)
Jan 04, 2013 3.841 3.975 3.825 3.973 55,925,452 +0.15(+4.05%)
Jan 03, 2013 3.779 3.877 3.736 3.818 56,792,768 +0.04(+1.02%)
Jan 02, 2013 3.797 3.802 3.715 3.779 68,659,672 -0.00(-0.09%)
Dec 31, 2012 3.756 3.793 3.695 3.783 63,534,108 +0.01(+0.33%)
Dec 28, 2012 3.809 3.829 3.765 3.770 43,781,664 -0.07(-1.78%)
Dec 27, 2012 3.895 3.909 3.813 3.838 43,345,868 -0.07(-1.69%)
Dec 26, 2012 3.891 3.943 3.872 3.904 34,862,876 +0.03(+0.76%)
Dec 24, 2012 3.911 3.911 3.859 3.875 20,980,196 -0.07(-1.73%)
Dec 21, 2012 3.952 3.952 3.895 3.943 41,542,708 -0.06(-1.48%)
Dec 20, 2012 3.932 4.002 3.927 4.002 38,555,916 +0.09(+2.21%)
Dec 19, 2012 3.927 3.968 3.882 3.916 36,137,532 -0.01(-0.29%)
Dec 18, 2012 3.809 3.932 3.797 3.927 54,505,040 +0.12(+3.05%)
Dec 17, 2012 3.777 3.826 3.777 3.811 49,497,352 +0.04(+1.09%)
Dec 14, 2012 3.779 3.822 3.761 3.770 41,493,668 -0.03(-0.72%)
Dec 13, 2012 3.857 3.863 3.784 3.797 55,774,452 -0.06(-1.65%)
Dec 12, 2012 3.923 3.961 3.852 3.861 55,215,796 -0.03(-0.76%)
Dec 11, 2012 3.884 3.900 3.866 3.891 38,432,516 +0.02(+0.59%)
Dec 10, 2012 3.900 3.913 3.857 3.868 39,442,636 -0.06(-1.51%)
Dec 07, 2012 3.888 3.936 3.888 3.927 40,281,124 +0.03(+0.88%)
Dec 06, 2012 3.861 3.911 3.857 3.893 60,837,120 +0.03(+0.77%)
Dec 05, 2012 3.859 3.923 3.852 3.863 66,478,752 +0.02(+0.59%)
Dec 04, 2012 3.847 3.863 3.786 3.841 63,312,660 -0.04(-0.94%)
Nov 30, 2012 3.993 4.014 3.857 3.877 70,230,432 -0.11(-2.85%)
Nov 29, 2012 4.011 4.045 3.961 3.991 53,550,332 +0.02(+0.46%)
Nov 28, 2012 3.916 3.977 3.861 3.973 67,737,232 +0.01(+0.23%)
Nov 27, 2012 3.929 3.979 3.897 3.964 44,067,524 +0.04(+0.99%)
Nov 26, 2012 3.977 3.989 3.888 3.925 55,737,692 -0.13(-3.31%)
Nov 23, 2012 4.032 4.059 3.986 4.059 13,530,189 +0.05(+1.36%)
Nov 21, 2012 4.002 4.036 3.977 4.004 26,727,746 -0.00(-0.06%)
Nov 20, 2012 4.055 4.059 3.964 4.007 57,199,020 +0.03(+0.74%)
Nov 19, 2012 3.827 3.977 3.827 3.977 57,056,680 +0.19(+5.11%)
Nov 16, 2012 3.743 3.818 3.711 3.784 53,883,020 +0.05(+1.40%)
Nov 15, 2012 3.854 3.886 3.709 3.731 97,387,904 -0.10(-2.73%)
Nov 14, 2012 3.968 3.982 3.834 3.836 65,102,664 -0.12(-3.11%)
Nov 13, 2012 3.900 4.034 3.863 3.959 71,203,688 +0.04(+0.93%)
Nov 12, 2012 3.907 3.934 3.804 3.923 68,219,792 +0.04(+1.11%)
Nov 09, 2012 3.879 3.982 3.836 3.879 61,309,948 -0.04(-0.93%)
Nov 08, 2012 4.039 4.064 3.916 3.916 53,145,408 -0.08(-2.05%)
Nov 07, 2012 4.141 4.143 3.989 3.998 73,485,456 -0.22(-5.29%)
Nov 06, 2012 4.184 4.225 4.155 4.221 55,186,892 +0.06(+1.48%)
Nov 05, 2012 4.175 4.178 4.089 4.159 67,102,080 -0.05(-1.19%)
Nov 02, 2012 4.501 4.539 4.171 4.209 135,497,728 -0.36(-7.87%)
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.