Skip to main content
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 (%)
Oct 31, 2006 31.86 32.50 31.55 32.44 9,027,100 +0.46(+1.44%)
Oct 30, 2006 32.02 32.25 31.81 31.98 7,535,900 -0.42(-1.30%)
Oct 27, 2006 32.25 33.19 32.20 32.40 14,178,900 +0.35(+1.09%)
Oct 26, 2006 32.00 32.05 31.24 32.05 11,133,000 +0.35(+1.10%)
Oct 25, 2006 31.10 31.84 30.91 31.70 8,585,700 +0.56(+1.80%)
Oct 24, 2006 30.12 31.18 30.07 31.14 9,050,100 +0.77(+2.54%)
Oct 23, 2006 30.35 30.68 30.04 30.37 5,939,700 -0.23(-0.75%)
Oct 20, 2006 30.96 31.00 30.21 30.60 6,409,100 -0.30(-0.97%)
Oct 19, 2006 30.55 31.08 30.36 30.90 8,929,600 +0.48(+1.58%)
Oct 18, 2006 30.50 30.66 30.14 30.42 9,394,000 -0.03(-0.10%)
Oct 17, 2006 30.80 30.80 30.10 30.45 7,090,000 -0.24(-0.78%)
Oct 16, 2006 30.00 30.75 29.92 30.69 7,545,200 +0.93(+3.12%)
Oct 13, 2006 29.85 30.17 29.68 29.76 6,822,800 +0.11(+0.37%)
Oct 12, 2006 29.50 29.80 29.33 29.65 7,652,900 +0.41(+1.40%)
Oct 11, 2006 28.95 29.25 28.85 29.24 8,050,900 +0.10(+0.34%)
Oct 10, 2006 28.72 29.41 28.70 29.14 7,073,700 +0.33(+1.15%)
Oct 09, 2006 29.21 29.40 28.75 28.81 5,633,500 -0.15(-0.52%)
Oct 06, 2006 28.93 29.06 28.38 28.96 8,158,100 +0.06(+0.21%)
Oct 05, 2006 29.30 29.33 28.72 28.90 7,243,400 +0.08(+0.28%)
Oct 04, 2006 28.40 28.85 27.90 28.82 10,210,000 +0.50(+1.77%)
Oct 03, 2006 28.65 28.67 28.22 28.32 9,294,900 -0.63(-2.18%)
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.