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 (%)
Jul 31, 2003 9.520 9.740 9.450 9.570 4,674,200 +0.12(+1.27%)
Jul 30, 2003 9.680 9.690 9.400 9.450 2,650,300 -0.23(-2.38%)
Jul 29, 2003 9.630 9.910 9.460 9.680 6,001,200 +0.17(+1.79%)
Jul 28, 2003 9.600 9.600 9.350 9.510 3,152,000 -0.03(-0.31%)
Jul 25, 2003 9.250 9.540 9.200 9.540 1,532,600 +0.31(+3.36%)
Jul 24, 2003 9.380 9.520 9.170 9.230 2,040,100 -0.12(-1.28%)
Jul 23, 2003 9.630 9.690 9.310 9.350 2,287,200 -0.30(-3.11%)
Jul 22, 2003 9.630 9.710 9.430 9.650 1,988,800 +0.05(+0.52%)
Jul 21, 2003 9.720 9.800 9.500 9.600 2,045,800 -0.06(-0.62%)
Jul 18, 2003 9.550 9.710 9.530 9.660 1,950,400 +0.15(+1.58%)
Jul 17, 2003 9.350 9.600 9.230 9.510 2,299,800 +0.13(+1.39%)
Jul 16, 2003 9.390 9.510 9.280 9.380 2,267,600 +0.03(+0.32%)
Jul 15, 2003 9.730 9.770 9.350 9.350 2,076,500 -0.38(-3.91%)
Jul 14, 2003 9.680 9.780 9.510 9.730 2,939,000 +0.16(+1.67%)
Jul 11, 2003 9.550 9.680 9.410 9.570 1,671,600 +0.07(+0.74%)
Jul 10, 2003 9.850 9.850 9.350 9.500 3,643,300 -0.35(-3.55%)
Jul 09, 2003 9.550 9.940 9.550 9.850 4,956,100 +0.35(+3.68%)
Jul 08, 2003 9.560 9.600 9.340 9.500 4,653,400 -0.16(-1.66%)
Jul 07, 2003 9.800 9.860 9.520 9.660 5,041,600 -0.33(-3.30%)
Jul 03, 2003 9.920 10.09 9.730 9.990 4,148,600 +0.07(+0.71%)
Jul 02, 2003 10.05 10.10 9.870 9.920 3,115,900 -0.09(-0.90%)
Jul 01, 2003 10.05 10.10 9.870 10.01 4,916,600 -0.09(-0.89%)
Jun 30, 2003 10.29 10.35 9.990 10.10 5,217,600 -0.19(-1.85%)
Jun 27, 2003 10.50 10.50 10.25 10.29 2,520,300 -0.17(-1.63%)
Jun 26, 2003 10.72 10.85 10.33 10.46 3,762,000 -0.17(-1.60%)
Jun 25, 2003 10.16 10.78 10.15 10.63 6,258,700 +0.55(+5.46%)
Jun 24, 2003 10.05 10.25 10.05 10.08 2,100,000 +0.07(+0.70%)
Jun 23, 2003 10.14 10.20 9.900 10.01 3,015,800 -0.03(-0.30%)
Jun 20, 2003 10.20 10.35 10.01 10.04 2,126,500 -0.20(-1.95%)
Jun 19, 2003 10.12 10.40 10.02 10.24 5,528,500 +0.06(+0.59%)
Jun 18, 2003 10.05 10.22 9.900 10.18 4,103,500 +0.10(+0.99%)
Jun 17, 2003 10.40 10.40 10.00 10.08 4,629,000 -0.30(-2.89%)
Jun 16, 2003 10.59 10.60 10.28 10.38 3,229,600 -0.11(-1.05%)
Jun 13, 2003 11.10 11.10 10.47 10.49 4,441,100 -0.32(-2.96%)
Jun 12, 2003 11.40 11.45 10.64 10.81 3,804,100 -0.39(-3.48%)
Jun 11, 2003 10.72 11.26 10.66 11.20 4,405,700 +0.61(+5.76%)
Jun 10, 2003 10.55 10.73 10.46 10.59 2,711,500 +0.07(+0.67%)
Jun 09, 2003 10.85 10.88 10.45 10.52 3,784,700 -0.19(-1.77%)
Jun 06, 2003 10.90 10.96 10.56 10.71 2,320,000 +0.01(+0.09%)
Jun 05, 2003 10.72 10.82 10.53 10.70 2,424,800 -0.07(-0.65%)
Jun 04, 2003 10.54 10.99 10.54 10.77 3,812,100 +0.30(+2.87%)
Jun 03, 2003 10.72 10.75 10.46 10.47 3,187,300 -0.04(-0.38%)
Jun 02, 2003 10.45 10.70 10.41 10.51 2,713,400 +0.30(+2.94%)
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.