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, 2010	22.34	22.75	22.00	22.34	16,144,102	+0.12(+0.54%)
May 27, 2010	21.60	22.25	21.55	22.22	13,990,939	+1.06(+5.01%)
May 26, 2010	20.94	21.47	20.87	21.16	104,673	+0.37(+1.78%)
May 25, 2010	20.12	20.84	19.62	20.79	88,570	+0.04(+0.19%)
May 24, 2010	20.92	21.33	20.72	20.75	15,272,001	-0.26(-1.24%)
May 21, 2010	20.46	21.23	20.10	21.01	24,043,072	-0.01(-0.05%)
May 20, 2010	21.05	21.55	21.00	21.02	27,716	-1.08(-4.89%)
May 19, 2010	22.04	22.45	21.54	22.10	16,116,468	-0.15(-0.67%)
May 18, 2010	22.53	22.84	22.10	22.25	2,844	-0.04(-0.18%)
May 17, 2010	22.63	22.84	21.71	22.29	17,027,320	-0.33(-1.46%)
May 14, 2010	22.62	23.05	22.18	22.62	18,637,724	-0.67(-2.88%)
May 13, 2010	23.47	23.94	23.17	23.29	15,445,295	-0.24(-1.02%)
May 12, 2010	23.63	23.88	23.22	23.53	15,787,743	+0.25(+1.07%)
May 11, 2010	23.73	23.96	23.21	23.28	127,327	+0.18(+0.78%)
May 10, 2010	22.80	23.16	22.72	23.10	14,610,628	+1.19(+5.43%)
May 07, 2010	22.29	22.76	21.33	21.91	21,097,324	-0.58(-2.58%)
May 06, 2010	22.48	23.23	21.00	22.49	9,085	-0.83(-3.56%)
May 05, 2010	22.89	23.80	22.86	23.32	23,017,292	-0.30(-1.27%)
May 04, 2010	23.97	23.97	23.37	23.62	79,440	-0.46(-1.91%)

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.