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 (%)
May 30, 2003 9.930 10.39 9.930 10.21 3,556,500 +0.31(+3.13%)
May 29, 2003 9.850 9.980 9.830 9.900 3,297,000 -0.14(-1.39%)
May 28, 2003 10.45 10.46 10.04 10.04 3,751,600 -0.27(-2.62%)
May 27, 2003 10.37 10.44 10.24 10.31 4,204,700 -0.06(-0.58%)
May 23, 2003 10.48 10.55 10.27 10.37 3,501,700 -0.03(-0.29%)
May 22, 2003 10.34 10.55 10.18 10.40 5,831,900 +0.24(+2.36%)
May 21, 2003 9.790 10.26 9.740 10.16 4,954,000 +0.37(+3.78%)
May 20, 2003 9.900 9.930 9.660 9.790 2,095,500 -0.06(-0.61%)
May 19, 2003 9.740 9.930 9.740 9.850 2,950,200 +0.11(+1.13%)
May 16, 2003 9.650 9.950 9.600 9.740 5,174,400 -0.16(-1.62%)
May 15, 2003 9.950 9.970 9.800 9.900 5,375,600 +0.20(+2.06%)
May 14, 2003 9.470 9.700 9.370 9.700 5,423,100 +0.31(+3.30%)
May 13, 2003 9.150 9.400 7.350 9.390 4,628,500 +0.31(+3.41%)
May 12, 2003 8.990 9.260 8.980 9.080 5,852,800 +0.08(+0.89%)
May 09, 2003 8.790 9.000 8.750 9.000 2,729,800 +0.29(+3.33%)
May 08, 2003 8.790 8.800 8.710 8.710 2,892,600 -0.05(-0.57%)
May 07, 2003 8.700 8.820 8.640 8.760 2,969,500 +0.08(+0.92%)
May 06, 2003 8.630 8.750 8.590 8.680 2,959,200 +0.17(+2.00%)
May 05, 2003 8.480 8.710 8.470 8.510 4,498,000 +0.16(+1.92%)
May 02, 2003 8.250 8.370 8.190 8.350 1,889,700 +0.15(+1.83%)
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.