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 (%)
Nov 28, 2008 3.879 3.933 3.465 3.763 157,830,912 -0.67(-15.12%)
Nov 26, 2008 3.990 4.439 3.971 4.433 82,278,336 +0.44(+10.96%)
Nov 25, 2008 4.137 4.139 3.866 3.995 93,164,656 -0.00(-0.11%)
Nov 24, 2008 3.957 4.146 3.730 3.999 109,928,224 +0.28(+7.60%)
Nov 21, 2008 3.292 3.730 3.198 3.717 151,945,136 +0.65(+21.39%)
Nov 20, 2008 4.146 4.155 3.031 3.062 175,191,088 -1.17(-27.56%)
Nov 19, 2008 4.560 4.630 4.212 4.227 102,199,880 -0.40(-8.57%)
Nov 18, 2008 4.665 4.707 4.358 4.623 89,881,016 +0.01(+0.24%)
Nov 17, 2008 4.606 4.831 4.525 4.612 86,053,136 -0.04(-0.80%)
Nov 14, 2008 4.634 4.906 4.501 4.650 0 -0.13(-2.70%)
Nov 13, 2008 4.413 4.871 4.174 4.779 138,649,120 +0.37(+8.40%)
Nov 12, 2008 4.785 4.880 4.385 4.409 89,706,784 -0.49(-9.97%)
Nov 11, 2008 5.177 5.278 4.785 4.897 124,130,152 -0.29(-5.53%)
Nov 10, 2008 5.405 5.418 5.020 5.184 85,194,936 +0.06(+1.20%)
Nov 07, 2008 5.048 5.180 4.805 5.123 0 +0.19(+3.82%)
Nov 06, 2008 5.403 5.583 4.820 4.934 170,083,232 -0.50(-9.26%)
Nov 05, 2008 4.873 5.902 4.807 5.438 314,325,408 +0.41(+8.19%)
Nov 04, 2008 4.715 5.035 4.700 5.026 153,350,912 +0.51(+11.25%)
Nov 03, 2008 4.750 4.853 4.411 4.518 105,953,168 -0.29(-6.10%)
Oct 31, 2008 4.875 4.954 4.523 4.812 0 -0.02(-0.45%)
Oct 30, 2008 4.877 4.884 4.339 4.834 149,859,936 +0.31(+6.88%)
Oct 29, 2008 4.406 4.814 4.301 4.523 143,085,424 +0.26(+6.06%)
Oct 28, 2008 4.157 4.271 3.712 4.264 161,189,424 +0.40(+10.31%)
Oct 27, 2008 4.369 4.431 3.863 3.866 156,479,360 -0.60(-13.48%)
Oct 24, 2008 3.866 4.586 3.826 4.468 0 -0.23(-4.90%)
Oct 23, 2008 4.645 4.836 4.275 4.698 190,623,168 +0.07(+1.56%)
Oct 22, 2008 4.788 4.965 4.406 4.625 166,086,592 -0.48(-9.43%)
Oct 21, 2008 4.985 5.390 4.901 5.107 176,328,304 +0.00(+0.00%)
Oct 20, 2008 4.926 5.116 4.720 5.107 186,783,504 +0.62(+13.92%)
Oct 17, 2008 3.960 4.932 3.679 4.483 0 +0.46(+11.55%)
Oct 16, 2008 3.809 4.023 3.583 4.019 272,461,728 +0.44(+12.30%)
Oct 15, 2008 4.507 4.507 3.482 3.579 322,235,872 -1.15(-24.28%)
Oct 14, 2008 5.162 5.256 4.604 4.726 273,879,072 +0.30(+6.83%)
Oct 13, 2008 4.183 4.621 3.999 4.424 291,419,840 +0.81(+22.28%)
Oct 10, 2008 3.432 4.074 2.626 3.618 0 -0.26(-6.72%)
Oct 09, 2008 5.162 5.274 3.743 3.879 323,344,544 -1.03(-20.97%)
Oct 08, 2008 4.606 5.256 4.490 4.908 239,285,760 +0.00(+0.04%)
Oct 07, 2008 6.062 6.126 4.862 4.906 168,780,432 -0.90(-15.47%)
Oct 06, 2008 5.869 5.913 5.127 5.804 187,435,904 -0.53(-8.37%)
Oct 03, 2008 6.691 6.984 6.299 6.334 0 -0.25(-3.82%)
Oct 02, 2008 7.403 7.403 6.529 6.586 122,129,800 -0.93(-12.33%)
Oct 01, 2008 7.681 7.766 7.212 7.512 80,759,576 -0.34(-4.35%)
Sep 30, 2008 7.291 7.959 7.216 7.854 106,270,416 +0.71(+10.00%)
Sep 29, 2008 8.022 8.038 6.822 7.140 131,887,496 -1.17(-14.07%)
Sep 26, 2008 8.489 8.642 8.184 8.309 0 -0.55(-6.16%)
Sep 25, 2008 8.605 9.003 8.528 8.855 64,471,268 +0.18(+2.02%)
Sep 24, 2008 9.100 9.150 8.625 8.679 61,301,008 -0.29(-3.20%)
Sep 23, 2008 9.089 9.345 8.697 8.966 104,371,512 +0.01(+0.12%)
Sep 22, 2008 9.242 9.494 8.885 8.955 89,035,224 -0.18(-2.01%)
Sep 19, 2008 8.979 9.258 8.664 9.139 0 +0.69(+8.19%)
Sep 18, 2008 8.368 8.765 8.040 8.447 115,793,304 +0.31(+3.79%)
Sep 17, 2008 8.500 8.749 8.018 8.138 114,367,912 -0.32(-3.78%)
Sep 16, 2008 8.062 8.493 7.731 8.458 125,829,968 +0.05(+0.65%)
Sep 15, 2008 8.695 8.903 8.309 8.403 93,293,016 -0.85(-9.20%)
Sep 12, 2008 8.890 9.273 8.848 9.255 0 +0.46(+5.23%)
Sep 11, 2008 8.721 8.881 8.379 8.795 100,186,664 +0.00(+0.02%)
Sep 10, 2008 8.651 8.892 8.344 8.793 126,108,016 +0.28(+3.24%)
Sep 09, 2008 9.139 9.206 8.515 8.517 126,486,152 -0.84(-8.97%)
Sep 08, 2008 9.884 9.932 9.308 9.356 84,372,200 -0.35(-3.65%)
Sep 05, 2008 9.827 9.904 9.428 9.711 0 -0.07(-0.72%)
Sep 04, 2008 9.897 10.07 9.516 9.781 77,044,720 -0.11(-1.11%)
Sep 03, 2008 9.851 10.09 9.619 9.890 113,893,096 -0.02(-0.18%)
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.