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 29, 2005 26.25 26.62 26.01 26.11 6,244,600 +0.23(+0.89%)
Jul 28, 2005 25.85 26.00 25.59 25.88 4,205,000 +0.17(+0.66%)
Jul 27, 2005 25.69 25.75 25.20 25.71 2,235,100 -0.01(-0.04%)
Jul 26, 2005 25.92 25.95 25.51 25.72 2,333,200 -0.03(-0.12%)
Jul 25, 2005 25.57 25.94 25.29 25.75 2,846,800 +0.22(+0.86%)
Jul 22, 2005 25.00 25.56 25.00 25.53 3,179,700 +0.68(+2.74%)
Jul 21, 2005 24.92 25.01 24.57 24.85 2,315,900 -0.10(-0.40%)
Jul 20, 2005 24.91 24.98 24.35 24.95 2,887,600 +0.15(+0.60%)
Jul 19, 2005 24.17 24.90 24.15 24.80 3,108,600 +0.78(+3.25%)
Jul 18, 2005 24.28 24.35 23.95 24.02 3,513,200 -0.48(-1.96%)
Jul 15, 2005 24.87 25.02 24.35 24.50 4,741,100 +0.03(+0.12%)
Jul 14, 2005 25.46 25.84 24.29 24.47 5,962,800 -0.95(-3.74%)
Jul 13, 2005 25.86 25.95 25.21 25.42 2,973,500 -0.44(-1.70%)
Jul 12, 2005 25.49 25.89 25.39 25.86 4,218,800 +0.67(+2.66%)
Jul 11, 2005 24.89 25.22 24.70 25.19 3,344,600 +0.05(+0.20%)
Jul 08, 2005 25.70 25.75 24.79 25.14 3,698,800 -0.30(-1.18%)
Jul 07, 2005 24.75 25.46 24.75 25.44 4,096,900 +0.20(+0.79%)
Jul 06, 2005 25.90 26.04 24.88 25.24 6,924,000 -0.36(-1.41%)
Jul 05, 2005 25.00 25.60 24.54 25.60 9,098,900 +1.41(+5.83%)
Jul 01, 2005 23.21 24.20 22.90 24.19 5,956,200 +1.39(+6.10%)
Jun 30, 2005 22.92 23.25 22.65 22.80 2,468,600 -0.09(-0.39%)
Jun 29, 2005 22.69 23.05 22.50 22.89 3,720,000 +0.17(+0.75%)
Jun 28, 2005 23.27 23.27 22.70 22.72 4,138,800 -0.53(-2.28%)
Jun 27, 2005 23.20 23.49 23.15 23.25 3,419,100 +0.21(+0.91%)
Jun 24, 2005 23.41 23.56 22.90 23.04 3,844,500 -0.32(-1.37%)
Jun 23, 2005 23.20 23.50 23.05 23.36 5,355,500 +0.28(+1.21%)
Jun 22, 2005 23.12 23.35 22.69 23.08 4,744,800 +0.19(+0.83%)
Jun 21, 2005 23.74 23.81 22.72 22.89 5,620,600 -0.85(-3.58%)
Jun 20, 2005 23.97 24.00 23.40 23.74 4,173,100 +0.35(+1.50%)
Jun 17, 2005 23.00 23.44 23.00 23.39 4,772,800 +0.48(+2.10%)
Jun 16, 2005 22.66 22.96 22.46 22.91 5,337,000 +0.38(+1.69%)
Jun 15, 2005 22.25 22.63 22.15 22.53 5,376,300 +0.40(+1.81%)
Jun 14, 2005 22.35 22.40 22.09 22.13 3,484,500 -0.11(-0.49%)
Jun 13, 2005 21.49 22.29 21.36 22.24 5,183,500 +0.74(+3.44%)
Jun 10, 2005 21.80 21.83 21.31 21.50 2,263,100 -0.24(-1.10%)
Jun 09, 2005 21.28 21.75 21.10 21.74 3,629,200 +0.66(+3.13%)
Jun 08, 2005 20.89 21.50 20.88 21.08 4,192,200 +0.15(+0.72%)
Jun 07, 2005 21.48 21.48 20.75 20.93 3,567,800 -0.37(-1.74%)
Jun 06, 2005 21.23 21.41 21.09 21.30 3,171,400 +0.30(+1.43%)
Jun 03, 2005 20.95 21.28 20.90 21.00 2,493,100 -0.04(-0.19%)
Jun 02, 2005 20.70 21.07 20.58 21.04 3,200,000 +0.25(+1.20%)
Jun 01, 2005 20.55 20.83 20.34 20.79 2,862,700 +0.32(+1.56%)
May 31, 2005 20.28 20.52 20.00 20.47 5,219,500 +0.18(+0.89%)
May 27, 2005 19.99 20.31 19.86 20.29 2,601,400 +0.39(+1.96%)
May 26, 2005 19.90 20.00 19.67 19.90 3,161,900 +0.00(+0.00%)
May 25, 2005 19.97 20.00 19.60 19.90 2,827,600 -0.01(-0.05%)
May 24, 2005 19.85 19.92 19.63 19.91 2,259,600 +0.15(+0.76%)
May 23, 2005 19.20 19.80 19.20 19.76 2,784,700 +0.48(+2.49%)
May 20, 2005 19.35 19.50 19.18 19.28 2,959,100 +0.01(+0.05%)
May 19, 2005 19.01 19.37 18.95 19.27 3,887,200 +0.23(+1.21%)
May 18, 2005 19.02 19.39 18.73 19.04 5,652,300 +0.05(+0.26%)
May 17, 2005 18.27 18.99 18.27 18.99 5,579,500 +0.69(+3.77%)
May 16, 2005 18.57 18.57 17.74 18.30 6,765,500 -0.10(-0.54%)
May 13, 2005 19.60 19.66 18.25 18.40 8,053,900 -0.85(-4.42%)
May 12, 2005 20.33 20.39 19.25 19.25 4,660,900 -1.20(-5.87%)
May 11, 2005 20.15 20.45 20.00 20.45 3,010,400 +0.15(+0.74%)
May 10, 2005 20.63 20.73 20.28 20.30 3,897,800 -0.31(-1.50%)
May 09, 2005 20.25 20.73 20.05 20.61 4,462,700 +0.61(+3.05%)
May 06, 2005 20.15 20.26 19.99 20.00 2,797,100 +0.02(+0.10%)
May 05, 2005 19.66 20.21 19.66 19.98 3,983,200 +0.33(+1.68%)
May 04, 2005 19.11 19.71 19.05 19.65 4,367,600 +0.63(+3.31%)
May 03, 2005 19.83 19.84 19.00 19.02 4,337,200 -0.97(-4.85%)
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.