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 (%)
Feb 29, 2008 46.09 46.13 45.00 45.22 10,617,891 -1.03(-2.23%)
Feb 28, 2008 45.76 46.65 45.67 46.25 19,612,990 +0.90(+1.98%)
Feb 27, 2008 45.50 46.18 45.27 45.35 11,494,235 -0.91(-1.97%)
Feb 26, 2008 46.10 46.70 45.49 46.26 17,363,420 +0.04(+0.09%)
Feb 25, 2008 44.39 46.50 44.35 46.22 10,863,202 +1.77(+3.98%)
Feb 22, 2008 43.99 44.59 43.50 44.45 10,886,940 +0.27(+0.61%)
Feb 21, 2008 44.78 45.15 43.94 44.18 12,151,693 -0.66(-1.47%)
Feb 20, 2008 43.37 45.01 43.33 44.84 8,828,264 +1.19(+2.73%)
Feb 19, 2008 43.70 44.12 43.26 43.65 9,259,360 +0.60(+1.39%)
Feb 18, 2008 43.09 43.50 42.53 43.05 0 +0.00(+0.00%)
Feb 15, 2008 43.09 43.50 42.53 43.05 13,464,288 +0.16(+0.37%)
Feb 14, 2008 42.59 43.41 42.27 42.89 14,839,877 +0.65(+1.54%)
Feb 13, 2008 41.25 42.43 41.25 42.24 10,094,260 +0.91(+2.20%)
Feb 12, 2008 41.20 41.91 40.82 41.33 13,367,683 +0.18(+0.44%)
Feb 11, 2008 39.00 41.22 38.71 41.15 20,729,940 +2.51(+6.50%)
Feb 08, 2008 37.31 38.75 37.03 38.64 11,093,485 +1.21(+3.23%)
Feb 07, 2008 36.51 37.52 36.51 37.43 6,727,446 +0.65(+1.77%)
Feb 06, 2008 37.13 37.47 36.67 36.78 6,552,123 -0.17(-0.46%)
Feb 05, 2008 37.43 37.66 36.95 36.95 7,779,702 -1.03(-2.71%)
Feb 04, 2008 37.71 38.25 37.35 37.98 7,036,113 +0.27(+0.72%)
Feb 01, 2008 37.14 37.92 37.07 37.71 7,517,337 +0.55(+1.48%)
Jan 31, 2008 36.57 37.47 36.17 37.16 10,269,994 +0.29(+0.79%)
Jan 30, 2008 36.79 37.74 36.65 36.87 8,829,377 -0.01(-0.03%)
Jan 29, 2008 36.85 37.18 36.73 36.88 8,538,378 +0.21(+0.57%)
Jan 28, 2008 36.08 36.79 35.96 36.67 8,515,828 +0.57(+1.58%)
Jan 25, 2008 36.89 37.25 35.88 36.10 8,256,186 -0.45(-1.23%)
Jan 24, 2008 36.01 36.77 35.97 36.55 7,631,908 +0.55(+1.53%)
Jan 23, 2008 35.42 36.36 34.42 36.00 15,104,879 -0.49(-1.34%)
Jan 22, 2008 35.32 36.77 35.23 36.49 9,811,552 -0.74(-1.99%)
Jan 21, 2008 36.98 37.77 36.61 37.23 0 +0.00(+0.00%)
Jan 18, 2008 36.98 37.77 36.61 37.23 10,831,437 +0.43(+1.17%)
Jan 17, 2008 38.54 39.07 36.67 36.80 11,137,174 -1.68(-4.37%)
Jan 16, 2008 39.30 39.60 38.08 38.48 9,491,113 -1.06(-2.68%)
Jan 15, 2008 40.06 40.29 39.32 39.54 7,544,020 -0.94(-2.32%)
Jan 14, 2008 39.72 40.62 39.72 40.48 8,551,553 +0.96(+2.43%)
Jan 11, 2008 39.01 39.75 38.72 39.52 6,370,376 +0.23(+0.59%)
Jan 10, 2008 39.00 39.49 38.60 39.29 7,668,212 +0.15(+0.38%)
Jan 09, 2008 38.55 39.30 38.47 39.14 6,435,715 +0.62(+1.61%)
Jan 08, 2008 39.37 39.55 38.44 38.52 6,115,390 -0.58(-1.48%)
Jan 07, 2008 39.48 39.56 38.52 39.10 7,314,129 -0.22(-0.56%)
Jan 04, 2008 39.86 40.26 39.25 39.32 7,466,243 -1.18(-2.91%)
Jan 03, 2008 40.23 40.84 40.02 40.50 7,319,783 +0.49(+1.22%)
Jan 02, 2008 39.61 40.13 39.61 40.01 7,324,427 +0.81(+2.07%)
Jan 01, 2008 39.36 39.67 39.20 39.20 0 +0.00(+0.00%)
Dec 31, 2007 39.36 39.67 39.20 39.20 2,719,930 -0.33(-0.83%)
Dec 28, 2007 39.21 39.75 39.21 39.53 3,525,083 +0.41(+1.05%)
Dec 27, 2007 38.93 39.38 38.93 39.12 3,064,030 -0.08(-0.20%)
Dec 26, 2007 38.75 39.39 38.75 39.20 3,636,291 +0.12(+0.31%)
Dec 24, 2007 39.27 39.41 38.96 39.08 2,208,653 -0.01(-0.03%)
Dec 21, 2007 38.39 39.20 38.27 39.09 7,989,145 +0.70(+1.82%)
Dec 20, 2007 38.33 38.58 37.97 38.39 4,649,684 +0.11(+0.29%)
Dec 19, 2007 38.15 38.54 37.93 38.28 5,057,547 +0.14(+0.37%)
Dec 18, 2007 37.81 38.34 37.73 38.14 6,449,702 +0.53(+1.41%)
Dec 17, 2007 38.03 38.36 37.32 37.61 6,331,050 -0.60(-1.57%)
Dec 14, 2007 38.84 38.85 38.10 38.21 7,100,418 -0.73(-1.87%)
Dec 13, 2007 38.30 39.07 38.28 38.94 6,523,033 +0.38(+0.99%)
Dec 12, 2007 38.39 38.74 38.16 38.56 6,955,765 +0.77(+2.04%)
Dec 11, 2007 38.61 38.92 37.78 37.79 6,027,897 -0.77(-2.00%)
Dec 10, 2007 38.40 38.59 38.28 38.56 4,246,305 +0.19(+0.50%)
Dec 07, 2007 38.54 38.80 38.06 38.37 4,488,467 -0.08(-0.21%)
Dec 06, 2007 37.70 38.70 37.68 38.45 7,755,625 +0.78(+2.07%)
Dec 05, 2007 37.67 37.86 37.51 37.67 5,929,393 +0.29(+0.78%)
Dec 04, 2007 37.35 37.71 37.17 37.38 7,479,841 -0.12(-0.32%)
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.