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 (%)
Mar 30, 2007 31.05 31.16 30.81 30.88 7,066,229 -0.18(-0.58%)
Mar 29, 2007 31.32 31.49 30.90 31.06 9,103,252 +0.00(+0.00%)
Mar 28, 2007 31.35 31.43 30.97 31.06 8,489,900 -0.02(-0.06%)
Mar 27, 2007 30.90 31.18 30.74 31.08 7,372,500 +0.07(+0.23%)
Mar 26, 2007 30.91 31.08 30.49 31.01 6,941,757 +0.25(+0.81%)
Mar 23, 2007 30.69 30.83 30.30 30.76 9,596,000 +0.18(+0.59%)
Mar 22, 2007 30.98 31.00 30.43 30.58 20,166,842 -0.15(-0.49%)
Mar 21, 2007 30.46 30.95 30.33 30.73 6,034,825 +0.29(+0.95%)
Mar 20, 2007 30.19 30.45 29.94 30.44 7,608,920 +0.17(+0.56%)
Mar 19, 2007 29.86 30.29 29.57 30.27 7,927,400 +0.70(+2.37%)
Mar 16, 2007 29.81 30.15 29.52 29.57 7,501,002 -0.13(-0.44%)
Mar 15, 2007 29.70 30.00 29.67 29.70 4,089,650 -0.16(-0.54%)
Mar 14, 2007 29.55 29.93 29.17 29.86 8,133,120 +0.46(+1.56%)
Mar 13, 2007 29.88 30.24 29.32 29.40 8,531,800 -0.48(-1.61%)
Mar 12, 2007 29.59 30.42 29.50 29.88 7,665,600 -0.25(-0.83%)
Mar 09, 2007 30.43 30.56 30.12 30.13 8,595,600 -0.25(-0.82%)
Mar 08, 2007 30.65 30.70 30.12 30.38 7,569,800 +0.06(+0.20%)
Mar 07, 2007 30.09 30.84 30.08 30.32 10,264,500 +0.09(+0.30%)
Mar 06, 2007 29.86 30.29 29.77 30.23 9,558,100 +0.61(+2.06%)
Mar 05, 2007 29.05 29.92 29.05 29.62 9,775,200 -0.27(-0.90%)
Mar 02, 2007 30.42 30.47 29.86 29.89 8,017,500 -0.53(-1.74%)
Mar 01, 2007 30.18 30.72 29.75 30.42 9,374,573 -0.02(-0.07%)
Feb 28, 2007 30.42 30.72 30.11 30.44 9,421,200 +0.07(+0.23%)
Feb 27, 2007 30.58 31.22 30.00 30.37 14,470,800 -0.89(-2.85%)
Feb 26, 2007 30.65 31.47 30.55 31.26 17,160,136 +0.79(+2.59%)
Feb 23, 2007 30.08 30.63 30.05 30.47 17,162,600 +0.89(+3.01%)
Feb 22, 2007 29.40 29.66 29.07 29.58 7,132,300 +0.24(+0.82%)
Feb 21, 2007 29.30 29.42 28.96 29.34 6,363,600 +0.05(+0.17%)
Feb 20, 2007 29.30 29.30 28.96 29.29 7,824,600 -0.39(-1.31%)
Feb 16, 2007 29.28 29.78 29.20 29.68 6,861,700 +0.35(+1.19%)
Feb 15, 2007 29.57 29.57 29.02 29.33 6,074,700 -0.28(-0.95%)
Feb 14, 2007 29.68 29.95 29.40 29.61 5,736,288 +0.05(+0.17%)
Feb 13, 2007 29.02 29.61 29.00 29.56 5,457,473 +0.44(+1.51%)
Feb 12, 2007 29.38 29.52 28.97 29.12 5,816,948 -0.51(-1.72%)
Feb 09, 2007 29.52 29.75 29.38 29.63 7,188,000 +0.20(+0.68%)
Feb 08, 2007 29.01 29.62 29.01 29.43 7,875,100 +0.29(+1.00%)
Feb 07, 2007 29.28 29.51 28.88 29.14 6,598,100 -0.11(-0.38%)
Feb 06, 2007 29.80 29.80 29.08 29.25 7,160,600 -0.37(-1.25%)
Feb 05, 2007 29.92 29.98 29.51 29.62 6,377,500 +0.16(+0.54%)
Feb 02, 2007 29.73 29.78 29.21 29.46 6,466,100 -0.17(-0.57%)
Feb 01, 2007 30.00 30.10 29.42 29.63 9,629,500 +0.02(+0.07%)
Jan 31, 2007 29.35 29.81 29.06 29.61 7,593,500 +0.20(+0.68%)
Jan 30, 2007 28.84 29.58 28.84 29.41 9,604,900 +0.72(+2.51%)
Jan 29, 2007 28.89 29.24 28.58 28.69 8,760,900 -0.31(-1.07%)
Jan 26, 2007 29.28 29.46 28.97 29.00 5,678,200 -0.03(-0.10%)
Jan 25, 2007 29.94 29.96 28.94 29.03 9,243,200 -0.95(-3.17%)
Jan 24, 2007 29.82 30.04 29.49 29.98 7,701,300 +0.11(+0.37%)
Jan 23, 2007 29.29 30.11 29.16 29.87 12,337,800 +0.94(+3.25%)
Jan 22, 2007 29.06 29.35 28.81 28.93 9,414,300 -0.03(-0.10%)
Jan 19, 2007 28.26 29.04 28.21 28.96 11,480,800 +0.82(+2.91%)
Jan 18, 2007 28.41 28.50 27.88 28.14 8,849,100 -0.12(-0.42%)
Jan 17, 2007 27.81 28.51 27.81 28.26 8,669,300 +0.33(+1.18%)
Jan 16, 2007 28.12 28.28 27.76 27.93 8,718,300 -0.12(-0.43%)
Jan 12, 2007 27.40 28.17 27.40 28.05 8,834,400 +0.75(+2.75%)
Jan 11, 2007 27.52 28.08 27.27 27.30 12,302,000 -0.29(-1.05%)
Jan 10, 2007 27.79 27.96 27.51 27.59 10,031,200 -0.31(-1.11%)
Jan 09, 2007 27.65 28.20 27.52 27.90 10,843,600 -0.08(-0.29%)
Jan 08, 2007 28.30 28.49 27.70 27.98 11,345,300 +0.03(+0.11%)
Jan 05, 2007 27.75 28.13 27.52 27.95 14,359,400 +0.23(+0.83%)
Jan 04, 2007 27.69 28.12 27.52 27.72 16,299,800 -0.11(-0.40%)
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.