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 30, 2009 5.256 5.390 5.191 5.239 76,343,416 -0.05(-1.03%)
Nov 27, 2009 5.217 5.364 5.147 5.293 48,541,816 -0.15(-2.78%)
Nov 25, 2009 5.217 5.464 5.131 5.445 93,997,256 +0.36(+7.11%)
Nov 24, 2009 5.079 5.188 4.988 5.083 63,921,712 +0.00(+0.04%)
Nov 23, 2009 5.175 5.210 5.059 5.081 61,229,868 +0.04(+0.74%)
Nov 20, 2009 5.081 5.118 4.987 5.044 59,541,140 -0.08(-1.50%)
Nov 19, 2009 5.237 5.243 5.079 5.120 64,791,216 -0.15(-2.91%)
Nov 18, 2009 5.388 5.403 5.212 5.274 83,686,040 -0.05(-0.91%)
Nov 17, 2009 5.497 5.502 5.300 5.322 90,749,344 -0.18(-3.34%)
Nov 16, 2009 5.534 5.609 5.466 5.506 70,578,216 +0.02(+0.44%)
Nov 13, 2009 5.418 5.519 5.381 5.482 60,693,128 +0.07(+1.30%)
Nov 12, 2009 5.512 5.626 5.388 5.412 76,023,384 -0.10(-1.87%)
Nov 11, 2009 5.618 5.653 5.480 5.515 58,541,304 -0.04(-0.63%)
Nov 10, 2009 5.508 5.567 5.434 5.550 45,359,808 +0.02(+0.32%)
Nov 09, 2009 5.436 5.552 5.416 5.532 52,317,640 +0.23(+4.29%)
Nov 06, 2009 5.348 5.464 5.265 5.304 57,902,976 -0.09(-1.74%)
Nov 05, 2009 5.368 5.462 5.258 5.399 51,294,596 +0.07(+1.23%)
Nov 04, 2009 5.473 5.519 5.307 5.333 60,389,732 -0.04(-0.65%)
Nov 03, 2009 5.175 5.447 5.066 5.368 81,783,240 +0.08(+1.53%)
Nov 02, 2009 5.425 5.508 5.212 5.287 96,418,352 -0.08(-1.47%)
Oct 30, 2009 5.683 5.683 5.256 5.366 106,131,192 -0.34(-5.91%)
Oct 29, 2009 5.508 5.705 5.447 5.703 59,521,456 +0.28(+5.13%)
Oct 28, 2009 5.723 5.723 5.412 5.425 77,932,816 -0.34(-5.96%)
Oct 27, 2009 5.666 5.883 5.627 5.769 109,423,000 +0.13(+2.37%)
Oct 26, 2009 5.887 6.042 5.631 5.635 68,675,016 -0.22(-3.74%)
Oct 23, 2009 5.948 5.960 5.815 5.854 61,020,700 -0.26(-4.33%)
Oct 22, 2009 6.209 6.264 6.003 6.119 92,496,760 -0.19(-3.09%)
Oct 21, 2009 6.242 6.500 6.220 6.314 65,471,604 -0.00(-0.07%)
Oct 20, 2009 6.161 6.340 6.148 6.318 52,168,108 -0.03(-0.41%)
Oct 19, 2009 6.325 6.362 6.268 6.345 36,584,884 +0.07(+1.05%)
Oct 16, 2009 6.277 6.358 6.244 6.279 63,311,840 -0.06(-0.90%)
Oct 15, 2009 6.229 6.393 6.202 6.336 69,301,840 +0.10(+1.54%)
Oct 14, 2009 6.566 6.570 6.196 6.240 118,435,336 -0.21(-3.29%)
Oct 13, 2009 6.406 6.516 6.261 6.452 73,660,104 +0.10(+1.55%)
Oct 12, 2009 6.363 6.404 6.301 6.353 43,521,516 +0.08(+1.22%)
Oct 09, 2009 6.172 6.307 6.141 6.277 43,693,300 +0.08(+1.34%)
Oct 08, 2009 6.126 6.211 6.018 6.194 112,040,048 +0.15(+2.50%)
Oct 07, 2009 6.056 6.143 5.931 6.042 53,740,672 -0.03(-0.54%)
Oct 06, 2009 6.018 6.126 5.942 6.075 68,892,856 +0.05(+0.87%)
Oct 05, 2009 5.900 6.051 5.872 6.023 54,223,432 +0.18(+3.00%)
Oct 02, 2009 5.637 5.872 5.537 5.848 69,632,456 +0.04(+0.75%)
Oct 01, 2009 6.200 6.220 5.788 5.804 77,180,032 -0.42(-6.69%)
Sep 30, 2009 6.307 6.338 6.093 6.220 69,215,512 -0.04(-0.66%)
Sep 29, 2009 6.115 6.316 6.080 6.261 56,563,204 +0.10(+1.69%)
Sep 28, 2009 6.034 6.198 5.990 6.157 43,154,724 +0.13(+2.12%)
Sep 25, 2009 6.047 6.128 5.979 6.029 52,417,800 -0.06(-1.04%)
Sep 24, 2009 6.209 6.233 5.920 6.093 61,588,940 -0.11(-1.70%)
Sep 23, 2009 6.386 6.413 6.180 6.198 69,097,328 -0.18(-2.78%)
Sep 22, 2009 6.257 6.459 6.246 6.375 63,206,632 +0.22(+3.56%)
Sep 21, 2009 5.988 6.174 5.818 6.156 64,897,736 +0.06(+0.93%)
Sep 18, 2009 6.174 6.209 5.972 6.099 129,396,520 -0.25(-3.87%)
Sep 17, 2009 6.283 6.395 6.027 6.345 98,035,176 +0.20(+3.23%)
Sep 16, 2009 6.310 6.349 6.137 6.146 94,126,264 -0.05(-0.87%)
Sep 15, 2009 6.077 6.242 6.049 6.200 111,771,888 +0.27(+4.50%)
Sep 14, 2009 5.607 5.948 5.556 5.933 92,611,768 +0.21(+3.71%)
Sep 11, 2009 5.666 5.935 5.600 5.721 167,126,592 +0.19(+3.45%)
Sep 10, 2009 5.193 5.565 5.184 5.530 101,051,784 +0.35(+6.77%)
Sep 09, 2009 5.114 5.289 5.059 5.180 65,319,216 +0.12(+2.43%)
Sep 08, 2009 5.000 5.125 4.978 5.057 48,332,936 +0.19(+4.01%)
Sep 04, 2009 4.735 4.877 4.731 4.862 45,035,068 +0.14(+2.87%)
Sep 03, 2009 4.897 4.926 4.698 4.726 81,654,688 -0.12(-2.49%)
Sep 02, 2009 4.901 4.972 4.847 4.847 51,748,352 -0.09(-1.77%)
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.