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 (%)
Jun 28, 2013 4.707 4.728 4.629 4.684 51,665,740 -0.05(-0.97%)
Jun 27, 2013 4.703 4.804 4.703 4.730 67,773,272 +0.05(+1.03%)
Jun 26, 2013 4.615 4.751 4.615 4.682 56,370,724 +0.13(+2.93%)
Jun 25, 2013 4.553 4.578 4.507 4.549 34,765,316 +0.04(+0.97%)
Jun 24, 2013 4.558 4.572 4.493 4.505 45,108,524 -0.14(-3.07%)
Jun 21, 2013 4.650 4.670 4.551 4.647 47,514,484 +0.03(+0.70%)
Jun 20, 2013 4.719 4.719 4.562 4.615 57,902,720 -0.17(-3.46%)
Jun 19, 2013 4.882 4.928 4.778 4.781 35,594,404 -0.10(-2.12%)
Jun 18, 2013 4.845 4.914 4.836 4.884 31,401,430 +0.05(+1.00%)
Jun 17, 2013 4.801 4.868 4.801 4.836 46,847,000 +0.08(+1.74%)
Jun 14, 2013 4.831 4.893 4.712 4.753 48,318,512 -0.07(-1.52%)
Jun 13, 2013 4.829 4.854 4.783 4.827 79,383,272 -0.02(-0.38%)
Jun 12, 2013 4.942 4.946 4.813 4.845 51,725,832 -0.05(-1.03%)
Jun 11, 2013 4.974 4.974 4.893 4.896 57,842,676 -0.14(-2.83%)
Jun 10, 2013 5.075 5.086 4.997 5.038 44,280,736 -0.02(-0.36%)
Jun 07, 2013 5.006 5.089 4.953 5.057 32,277,286 +0.08(+1.52%)
Jun 06, 2013 4.946 4.983 4.870 4.981 53,157,396 +0.03(+0.70%)
Jun 05, 2013 4.976 4.992 4.912 4.946 55,459,732 -0.05(-0.92%)
Jun 04, 2013 5.093 5.121 4.942 4.992 57,244,120 -0.11(-2.07%)
Jun 03, 2013 5.052 5.102 4.965 5.098 52,946,272 +0.08(+1.56%)
May 31, 2013 5.211 5.222 5.020 5.020 101,179,000 -0.16(-3.06%)
May 30, 2013 5.188 5.222 5.132 5.178 67,180,728 -0.01(-0.22%)
May 29, 2013 5.061 5.254 5.061 5.190 67,770,360 +0.10(+1.90%)
May 28, 2013 5.034 5.125 5.017 5.093 68,104,216 +0.11(+2.26%)
May 24, 2013 4.939 4.985 4.861 4.981 46,582,768 +0.00(+0.05%)
May 23, 2013 4.792 5.006 4.726 4.978 92,387,176 +0.13(+2.65%)
May 22, 2013 4.896 4.971 4.815 4.850 114,063,936 +0.06(+1.20%)
May 21, 2013 4.820 4.873 4.784 4.792 54,229,980 +0.01(+0.24%)
May 20, 2013 4.700 4.861 4.659 4.781 64,774,320 +0.12(+2.61%)
May 17, 2013 4.599 4.693 4.574 4.659 42,469,304 +0.09(+1.91%)
May 16, 2013 4.652 4.673 4.546 4.572 71,317,040 -0.18(-3.73%)
May 15, 2013 4.753 4.772 4.705 4.749 31,832,580 +0.02(+0.49%)
May 13, 2013 4.631 4.739 4.611 4.726 84,068,592 +0.09(+2.03%)
May 10, 2013 4.489 4.654 4.434 4.631 49,500,660 +0.13(+2.91%)
May 09, 2013 4.408 4.542 4.401 4.500 46,966,764 +0.09(+2.03%)
May 08, 2013 4.411 4.468 4.395 4.411 43,375,840 +0.01(+0.31%)
May 07, 2013 4.470 4.493 4.349 4.397 41,929,080 -0.07(-1.59%)
May 06, 2013 4.420 4.489 4.397 4.468 41,871,652 +0.04(+0.99%)
May 03, 2013 4.418 4.459 4.381 4.424 47,937,612 +0.02(+0.52%)
May 02, 2013 4.415 4.457 4.333 4.401 39,515,132 -0.01(-0.21%)
May 01, 2013 4.574 4.592 4.335 4.411 71,080,704 -0.08(-1.79%)
Apr 30, 2013 4.450 4.491 4.365 4.491 41,220,260 +0.05(+1.09%)
Apr 29, 2013 4.429 4.496 4.376 4.443 27,200,554 +0.02(+0.42%)
Apr 26, 2013 4.422 4.436 4.397 4.424 27,968,878 -0.01(-0.16%)
Apr 25, 2013 4.466 4.513 4.413 4.431 30,888,290 -0.00(-0.05%)
Apr 24, 2013 4.362 4.445 4.360 4.434 27,315,580 +0.08(+1.85%)
Apr 23, 2013 4.289 4.358 4.268 4.353 33,077,446 +0.08(+1.83%)
Apr 22, 2013 4.273 4.319 4.215 4.275 31,538,198 +0.00(+0.05%)
Apr 19, 2013 4.358 4.365 4.227 4.273 44,378,308 -0.09(-1.95%)
Apr 18, 2013 4.254 4.397 4.185 4.358 44,919,412 +0.11(+2.65%)
Apr 17, 2013 4.323 4.344 4.231 4.245 57,085,988 -0.14(-3.10%)
Apr 16, 2013 4.406 4.464 4.264 4.381 43,246,040 +0.03(+0.69%)
Apr 15, 2013 4.459 4.461 4.351 4.351 44,315,512 -0.17(-3.81%)
Apr 12, 2013 4.590 4.613 4.500 4.523 44,101,636 -0.11(-2.28%)
Apr 11, 2013 4.680 4.680 4.588 4.629 27,602,008 -0.03(-0.65%)
Apr 10, 2013 4.632 4.703 4.621 4.659 34,592,464 +0.05(+1.09%)
Apr 09, 2013 4.524 4.643 4.476 4.609 40,644,256 +0.09(+1.97%)
Apr 08, 2013 4.527 4.563 4.449 4.520 40,913,184 +0.00(+0.00%)
Apr 05, 2013 4.376 4.550 4.355 4.520 50,496,408 +0.10(+2.23%)
Apr 04, 2013 4.385 4.447 4.328 4.421 37,583,584 +0.03(+0.73%)
Apr 03, 2013 4.554 4.563 4.373 4.389 56,308,452 -0.18(-3.91%)
Apr 02, 2013 4.673 4.692 4.536 4.568 45,813,616 -0.09(-1.92%)
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.