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 (%)
Aug 31, 2009 5.077 5.092 4.965 5.002 55,072,664 -0.16(-3.18%)
Aug 28, 2009 5.136 5.169 5.046 5.166 54,136,352 +0.09(+1.68%)
Aug 27, 2009 5.074 5.085 4.928 5.081 47,186,644 -0.02(-0.47%)
Aug 26, 2009 5.053 5.136 4.991 5.105 37,588,696 -0.01(-0.17%)
Aug 25, 2009 5.276 5.307 5.105 5.114 45,581,700 -0.13(-2.46%)
Aug 24, 2009 5.256 5.335 5.221 5.243 63,157,600 +0.03(+0.63%)
Aug 21, 2009 5.125 5.243 5.101 5.210 48,682,324 +0.17(+3.34%)
Aug 20, 2009 5.031 5.164 5.007 5.042 47,350,168 +0.01(+0.22%)
Aug 19, 2009 4.855 5.090 4.814 5.031 53,613,932 +0.09(+1.82%)
Aug 18, 2009 4.908 4.982 4.886 4.941 35,342,480 +0.04(+0.81%)
Aug 17, 2009 4.987 5.031 4.840 4.901 66,909,400 -0.28(-5.41%)
Aug 14, 2009 5.361 5.368 5.109 5.182 51,902,248 -0.16(-3.03%)
Aug 13, 2009 5.261 5.416 5.151 5.344 76,495,248 +0.17(+3.21%)
Aug 12, 2009 5.162 5.261 4.961 5.177 54,049,468 -0.03(-0.59%)
Aug 11, 2009 5.342 5.357 5.142 5.208 56,370,800 -0.16(-2.90%)
Aug 10, 2009 5.320 5.418 5.298 5.364 42,681,376 +0.01(+0.20%)
Aug 07, 2009 5.460 5.471 5.331 5.353 67,178,504 +0.00(+0.00%)
Aug 06, 2009 5.366 5.445 5.245 5.353 139,622,192 +0.25(+4.85%)
Aug 05, 2009 5.145 5.252 5.048 5.105 85,231,344 +0.04(+0.69%)
Aug 04, 2009 4.904 5.153 4.866 5.070 107,070,000 +0.18(+3.72%)
Aug 03, 2009 4.827 4.934 4.790 4.888 73,997,432 +0.19(+4.10%)
Jul 31, 2009 4.634 4.783 4.632 4.696 85,041,144 +0.02(+0.52%)
Jul 30, 2009 4.621 4.717 4.575 4.671 57,467,532 +0.16(+3.64%)
Jul 29, 2009 4.479 4.538 4.428 4.507 52,218,128 -0.09(-1.95%)
Jul 28, 2009 4.654 4.663 4.472 4.597 62,145,596 -0.10(-2.14%)
Jul 27, 2009 4.680 4.746 4.630 4.698 45,489,804 +0.04(+0.75%)
Jul 24, 2009 4.599 4.667 4.564 4.663 41,661,224 +0.03(+0.66%)
Jul 23, 2009 4.470 4.645 4.457 4.632 66,771,260 +0.17(+3.78%)
Jul 22, 2009 4.411 4.530 4.380 4.463 59,417,556 -0.03(-0.73%)
Jul 21, 2009 4.516 4.588 4.400 4.496 66,106,032 +0.04(+0.79%)
Jul 20, 2009 4.483 4.533 4.396 4.461 62,236,404 +0.05(+1.24%)
Jul 17, 2009 4.310 4.468 4.266 4.406 84,033,528 +0.07(+1.51%)
Jul 16, 2009 4.152 4.376 4.133 4.341 79,852,864 +0.13(+3.18%)
Jul 15, 2009 4.120 4.242 4.115 4.207 77,380,816 +0.17(+4.12%)
Jul 14, 2009 4.041 4.078 3.979 4.041 55,427,848 +0.05(+1.21%)
Jul 13, 2009 3.909 3.995 3.811 3.993 60,210,296 +0.08(+2.13%)
Jul 10, 2009 3.844 3.927 3.782 3.909 48,453,824 -0.02(-0.45%)
Jul 09, 2009 3.852 3.986 3.852 3.927 60,138,604 +0.12(+3.11%)
Jul 08, 2009 3.848 3.942 3.706 3.809 78,025,912 -0.05(-1.19%)
Jul 07, 2009 3.925 3.953 3.815 3.855 56,567,828 -0.07(-1.84%)
Jul 06, 2009 3.968 3.968 3.745 3.927 78,571,200 -0.16(-4.02%)
Jul 02, 2009 4.240 4.244 4.067 4.091 54,526,392 -0.22(-5.03%)
Jul 01, 2009 4.452 4.483 4.301 4.308 49,631,988 -0.04(-0.81%)
Jun 30, 2009 4.319 4.420 4.262 4.343 71,150,328 +0.08(+1.90%)
Jun 29, 2009 4.358 4.358 4.251 4.262 44,467,832 -0.04(-0.92%)
Jun 26, 2009 4.290 4.345 4.227 4.301 65,670,892 +0.01(+0.15%)
Jun 25, 2009 4.220 4.306 4.179 4.295 79,392,696 +0.01(+0.26%)
Jun 24, 2009 4.271 4.369 4.227 4.284 61,189,600 +0.06(+1.51%)
Jun 23, 2009 4.279 4.295 4.113 4.220 72,022,528 -0.02(-0.47%)
Jun 22, 2009 4.439 4.450 4.227 4.240 81,933,704 -0.35(-7.59%)
Jun 19, 2009 4.827 4.851 4.569 4.588 109,429,888 -0.20(-4.12%)
Jun 18, 2009 4.871 4.928 4.735 4.785 55,916,164 -0.06(-1.31%)
Jun 17, 2009 4.888 4.928 4.669 4.849 89,493,544 -0.09(-1.77%)
Jun 16, 2009 5.158 5.188 4.895 4.936 73,613,584 -0.19(-3.70%)
Jun 15, 2009 5.155 5.212 4.972 5.126 68,878,936 -0.10(-1.82%)
Jun 12, 2009 5.226 5.274 5.118 5.221 52,273,704 -0.10(-1.93%)
Jun 11, 2009 5.267 5.401 5.210 5.324 70,731,448 +0.09(+1.63%)
Jun 10, 2009 5.109 5.274 5.085 5.239 88,936,552 +0.23(+4.55%)
Jun 09, 2009 5.085 5.114 4.904 5.011 55,723,236 -0.01(-0.17%)
Jun 08, 2009 4.993 5.062 4.862 5.020 63,967,052 -0.08(-1.55%)
Jun 05, 2009 5.265 5.278 5.037 5.099 58,132,260 -0.02(-0.47%)
Jun 04, 2009 5.072 5.160 4.987 5.123 58,806,256 +0.15(+3.08%)
Jun 03, 2009 5.153 5.173 4.906 4.969 78,358,800 -0.31(-5.81%)
Jun 02, 2009 5.318 5.320 5.164 5.276 58,809,896 -0.09(-1.75%)
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.