Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.26	13.37	13.12	13.20	1,750,700	-0.06(-0.45%)
May 27, 2004	13.59	13.68	13.22	13.26	2,266,400	-0.28(-2.07%)
May 26, 2004	13.85	13.91	13.54	13.54	1,276,100	-0.31(-2.24%)
May 25, 2004	13.58	13.88	13.53	13.85	1,861,300	+0.35(+2.59%)
May 24, 2004	13.35	13.60	13.35	13.50	1,543,200	+0.23(+1.73%)
May 21, 2004	13.39	13.45	13.24	13.27	1,709,400	-0.08(-0.60%)
May 20, 2004	13.20	13.40	13.19	13.35	2,827,200	+0.15(+1.14%)
May 19, 2004	13.40	13.52	13.12	13.20	1,656,800	-0.15(-1.12%)
May 18, 2004	13.58	13.61	13.25	13.35	1,878,900	-0.23(-1.69%)
May 17, 2004	13.45	13.69	13.35	13.58	2,006,500	+0.06(+0.44%)
May 14, 2004	13.20	13.60	13.19	13.52	2,313,100	+0.33(+2.50%)
May 13, 2004	13.29	13.33	13.11	13.19	2,426,100	-0.10(-0.75%)
May 12, 2004	13.27	13.58	13.11	13.29	2,888,000	+0.12(+0.91%)
May 11, 2004	12.89	13.42	12.88	13.17	2,950,400	+0.28(+2.17%)
May 10, 2004	13.50	13.50	12.68	12.89	4,352,700	-0.70(-5.15%)
May 07, 2004	13.79	13.84	13.39	13.59	1,448,700	-0.21(-1.52%)
May 06, 2004	14.00	14.00	13.70	13.80	1,878,400	-0.19(-1.36%)
May 05, 2004	14.01	14.11	13.70	13.99	2,356,900	-0.07(-0.50%)
May 04, 2004	14.10	14.30	13.95	14.06	2,346,400	+0.00(+0.00%)

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.