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 (%)
Mar 28, 2013 4.678 4.698 4.623 4.671 72,143,104 -0.03(-0.58%)
Mar 27, 2013 4.719 4.730 4.664 4.698 34,229,660 -0.05(-0.96%)
Mar 26, 2013 4.662 4.753 4.630 4.744 40,592,224 +0.09(+1.87%)
Mar 25, 2013 4.701 4.760 4.632 4.657 37,781,556 -0.01(-0.20%)
Mar 22, 2013 4.765 4.787 4.637 4.666 39,092,324 -0.06(-1.31%)
Mar 21, 2013 4.758 4.840 4.726 4.728 48,692,952 -0.05(-1.05%)
Mar 20, 2013 4.705 4.813 4.696 4.778 72,226,832 -0.04(-0.76%)
Mar 19, 2013 4.987 5.023 4.758 4.815 89,958,024 -0.26(-5.10%)
Mar 18, 2013 5.028 5.188 5.023 5.074 62,414,824 -0.07(-1.29%)
Mar 15, 2013 5.142 5.257 5.071 5.140 83,272,088 -0.01(-0.27%)
Mar 14, 2013 4.902 5.187 4.902 5.154 87,862,360 +0.26(+5.23%)
Mar 13, 2013 4.904 4.963 4.872 4.897 31,460,560 -0.02(-0.42%)
Mar 12, 2013 4.916 4.950 4.863 4.918 50,384,308 +0.01(+0.14%)
Mar 11, 2013 4.852 4.964 4.808 4.911 48,559,456 +0.03(+0.61%)
Mar 08, 2013 4.783 4.891 4.712 4.881 81,588,672 +0.11(+2.30%)
Mar 07, 2013 4.534 4.774 4.474 4.772 79,531,960 +0.25(+5.62%)
Mar 06, 2013 4.511 4.570 4.467 4.518 40,213,720 +0.05(+1.23%)
Mar 05, 2013 4.488 4.513 4.442 4.463 35,168,676 +0.00(+0.05%)
Mar 04, 2013 4.488 4.520 4.401 4.460 41,175,340 -0.04(-0.92%)
Mar 01, 2013 4.566 4.568 4.443 4.502 58,039,480 -0.11(-2.43%)
Feb 28, 2013 4.605 4.673 4.591 4.614 42,353,928 +0.00(+0.10%)
Feb 27, 2013 4.492 4.637 4.483 4.609 57,019,204 +0.09(+1.97%)
Feb 26, 2013 4.383 4.524 4.369 4.520 98,199,296 +0.15(+3.35%)
Feb 25, 2013 4.618 4.632 4.369 4.373 127,879,416 -0.32(-6.78%)
Feb 22, 2013 4.641 4.694 4.566 4.692 51,090,384 +0.07(+1.54%)
Feb 21, 2013 4.758 4.778 4.577 4.621 90,642,432 -0.01(-0.25%)
Feb 20, 2013 4.669 4.726 4.582 4.632 98,087,368 -0.03(-0.59%)
Feb 19, 2013 4.579 4.687 4.577 4.659 46,607,428 +0.08(+1.75%)
Feb 15, 2013 4.678 4.680 4.566 4.579 46,087,836 -0.09(-1.91%)
Feb 14, 2013 4.687 4.694 4.643 4.669 51,674,956 -0.04(-0.83%)
Feb 13, 2013 4.570 4.710 4.559 4.708 63,912,840 +0.13(+2.80%)
Feb 12, 2013 4.593 4.623 4.538 4.579 59,013,436 -0.01(-0.20%)
Feb 11, 2013 4.616 4.638 4.559 4.589 33,797,116 -0.04(-0.89%)
Feb 08, 2013 4.614 4.672 4.600 4.630 51,601,632 +0.00(+0.00%)
Feb 07, 2013 4.701 4.701 4.618 4.630 70,834,800 -0.06(-1.37%)
Feb 06, 2013 4.671 4.701 4.639 4.694 41,794,276 +0.09(+1.99%)
Feb 04, 2013 4.630 4.687 4.586 4.602 52,505,500 -0.05(-1.08%)
Feb 01, 2013 4.648 4.678 4.611 4.653 61,216,616 +0.03(+0.74%)
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%)
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.