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 (%)
Jan 31, 2012 4.840 4.867 4.742 4.746 100,192,016 -0.13(-2.58%)
Jan 30, 2012 4.908 4.919 4.813 4.872 56,508,096 -0.08(-1.63%)
Jan 27, 2012 4.856 4.995 4.856 4.953 67,815,272 +0.03(+0.68%)
Jan 26, 2012 5.173 5.213 4.885 4.919 132,067,024 -0.33(-6.33%)
Jan 25, 2012 5.065 5.276 4.964 5.251 105,864,776 +0.20(+3.96%)
Jan 24, 2012 4.957 5.063 4.881 5.051 93,429,984 +0.05(+0.94%)
Jan 23, 2012 5.011 5.087 4.858 5.004 142,485,072 +0.30(+6.30%)
Jan 20, 2012 4.638 4.710 4.584 4.708 89,106,896 +0.06(+1.35%)
Jan 19, 2012 4.836 4.838 4.613 4.645 99,975,632 -0.17(-3.59%)
Jan 18, 2012 4.670 4.870 4.629 4.818 92,331,368 +0.14(+3.08%)
Jan 17, 2012 4.829 4.843 4.672 4.674 98,204,384 -0.13(-2.80%)
Jan 13, 2012 4.944 4.948 4.795 4.809 71,113,664 -0.17(-3.43%)
Jan 12, 2012 5.054 5.096 4.912 4.980 78,911,880 -0.07(-1.43%)
Jan 11, 2012 5.146 5.146 4.989 5.052 95,870,360 -0.16(-3.01%)
Jan 10, 2012 5.327 5.359 5.182 5.209 59,065,256 -0.06(-1.19%)
Jan 09, 2012 5.282 5.327 5.164 5.271 83,497,408 -0.09(-1.75%)
Jan 06, 2012 5.298 5.439 5.285 5.365 67,045,416 +0.08(+1.52%)
Jan 05, 2012 5.347 5.397 5.253 5.285 74,368,432 -0.05(-1.01%)
Jan 04, 2012 5.251 5.385 5.249 5.338 74,383,280 +0.35(+7.04%)
Dec 30, 2011 5.086 5.086 4.987 4.987 39,083,492 -0.10(-1.94%)
Dec 29, 2011 5.070 5.137 5.036 5.086 40,900,000 +0.02(+0.31%)
Dec 28, 2011 5.249 5.303 5.059 5.070 33,577,956 -0.19(-3.66%)
Dec 27, 2011 5.278 5.334 5.247 5.262 19,615,258 -0.05(-0.88%)
Dec 23, 2011 5.282 5.343 5.242 5.309 21,781,504 +0.17(+3.22%)
Dec 21, 2011 5.112 5.155 5.052 5.144 34,345,624 +0.04(+0.74%)
Dec 20, 2011 5.021 5.153 5.021 5.106 41,969,360 +0.17(+3.45%)
Dec 19, 2011 5.144 5.146 4.922 4.936 47,143,132 -0.21(-4.00%)
Dec 16, 2011 5.144 5.180 5.077 5.142 39,036,100 +0.04(+0.88%)
Dec 15, 2011 5.133 5.197 5.054 5.097 51,221,688 +0.05(+0.93%)
Dec 14, 2011 5.193 5.193 5.034 5.050 50,954,300 -0.19(-3.67%)
Dec 13, 2011 5.365 5.439 5.206 5.242 36,955,076 -0.06(-1.22%)
Dec 12, 2011 5.439 5.439 5.249 5.307 42,605,500 -0.21(-3.81%)
Dec 09, 2011 5.426 5.546 5.415 5.517 41,566,948 +0.10(+1.77%)
Dec 08, 2011 5.663 5.694 5.403 5.421 56,447,464 -0.29(-5.09%)
Dec 07, 2011 5.750 5.761 5.625 5.712 40,107,884 -0.03(-0.58%)
Dec 06, 2011 5.598 5.786 5.598 5.746 50,202,800 +0.12(+2.11%)
Dec 05, 2011 5.772 5.804 5.585 5.627 42,065,192 -0.06(-1.14%)
Dec 02, 2011 5.732 5.853 5.672 5.692 66,612,196 +0.03(+0.55%)
Dec 01, 2011 5.645 5.743 5.593 5.661 38,696,112 -0.01(-0.16%)
Nov 30, 2011 5.540 5.683 5.497 5.670 93,051,336 +0.35(+6.56%)
Nov 29, 2011 5.251 5.388 5.224 5.321 45,737,456 +0.09(+1.80%)
Nov 28, 2011 5.233 5.269 5.164 5.227 45,271,664 +0.21(+4.19%)
Nov 25, 2011 5.083 5.110 5.014 5.016 17,237,736 -0.06(-1.28%)
Nov 23, 2011 5.218 5.256 5.081 5.081 42,800,124 -0.21(-4.02%)
Nov 22, 2011 5.376 5.446 5.247 5.294 36,844,320 -0.09(-1.70%)
Nov 21, 2011 5.345 5.427 5.229 5.385 58,084,508 -0.06(-1.07%)
Nov 18, 2011 5.582 5.620 5.421 5.444 53,584,420 -0.09(-1.58%)
Nov 17, 2011 5.690 5.734 5.484 5.531 78,546,280 -0.17(-2.91%)
Nov 16, 2011 5.674 5.840 5.638 5.696 63,653,312 -0.00(-0.04%)
Nov 15, 2011 5.694 5.743 5.593 5.699 52,033,368 -0.04(-0.78%)
Nov 14, 2011 5.853 5.880 5.703 5.743 48,670,960 -0.17(-2.95%)
Nov 11, 2011 5.779 6.007 5.665 5.918 88,995,792 +0.20(+3.56%)
Nov 10, 2011 5.857 5.900 5.661 5.714 92,997,472 -0.01(-0.12%)
Nov 09, 2011 5.878 5.945 5.705 5.721 73,500,888 -0.34(-5.61%)
Nov 08, 2011 6.005 6.068 5.866 6.061 73,955,728 +0.06(+0.93%)
Nov 07, 2011 6.126 6.151 5.887 6.005 84,524,056 -0.05(-0.85%)
Nov 04, 2011 6.643 6.679 6.001 6.057 200,896,944 -0.44(-6.75%)
Nov 03, 2011 6.403 6.540 6.215 6.495 58,458,612 +0.23(+3.64%)
Nov 02, 2011 6.175 6.325 6.151 6.267 38,418,088 +0.23(+3.74%)
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.