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, 2011 34.43 35.07 34.00 34.35 20,788,968 +0.92(+2.75%)
Jul 28, 2011 33.28 34.44 33.16 33.43 11,383,719 +0.03(+0.09%)
Jul 27, 2011 33.97 34.09 33.17 33.40 9,597,525 -0.71(-2.08%)
Jul 26, 2011 34.02 34.83 33.65 34.11 11,827,214 +0.24(+0.71%)
Jul 25, 2011 33.81 34.39 33.66 33.87 7,219,659 -0.52(-1.51%)
Jul 22, 2011 34.07 34.42 33.86 34.39 7,693,455 +0.41(+1.21%)
Jul 21, 2011 33.80 34.29 33.78 33.98 11,091,631 +0.26(+0.77%)
Jul 20, 2011 33.87 33.87 33.35 33.72 7,892,587 +0.06(+0.18%)
Jul 19, 2011 33.20 33.73 33.20 33.66 8,561,539 +0.77(+2.34%)
Jul 18, 2011 32.63 33.22 32.30 32.89 19,413,324 -0.07(-0.21%)
Jul 15, 2011 31.78 32.96 31.59 32.96 33,424,940 +2.75(+9.10%)
Jul 14, 2011 30.15 30.75 30.12 30.21 9,856,643 +0.27(+0.90%)
Jul 13, 2011 29.97 30.35 29.86 29.94 6,682,049 +0.17(+0.57%)
Jul 12, 2011 29.57 30.19 29.39 29.77 7,140,760 +0.02(+0.07%)
Jul 11, 2011 30.14 30.21 29.55 29.75 9,245,072 -0.83(-2.71%)
Jul 08, 2011 30.26 30.84 30.15 30.58 10,118,924 +0.07(+0.23%)
Jul 07, 2011 30.64 30.86 30.33 30.51 9,402,081 +0.33(+1.09%)
Jul 06, 2011 30.22 30.29 29.83 30.18 8,227,917 -0.11(-0.36%)
Jul 05, 2011 29.93 30.64 29.91 30.29 6,402,741 +0.19(+0.63%)
Jul 01, 2011 29.74 30.18 29.24 30.10 8,278,821 +0.41(+1.38%)
Jun 30, 2011 29.18 30.27 29.11 29.69 13,004,769 +0.64(+2.20%)
Jun 29, 2011 28.53 29.22 28.52 29.05 10,459,919 +0.54(+1.89%)
Jun 28, 2011 28.22 28.53 28.12 28.51 7,831,120 +0.51(+1.82%)
Jun 27, 2011 27.33 28.27 27.28 28.00 11,292,253 -0.01(-0.04%)
Jun 24, 2011 28.98 29.00 27.99 28.01 10,103,809 -0.96(-3.31%)
Jun 23, 2011 28.59 29.01 28.15 28.97 7,937,297 -0.02(-0.07%)
Jun 22, 2011 28.63 29.44 28.61 28.99 7,484,652 +0.20(+0.69%)
Jun 21, 2011 28.30 28.94 28.29 28.79 5,534,462 +0.69(+2.46%)
Jun 20, 2011 27.90 28.20 27.89 28.10 6,082,702 +0.08(+0.29%)
Jun 17, 2011 28.36 28.46 27.77 28.02 8,750,137 -0.15(-0.53%)
Jun 16, 2011 28.76 29.08 27.93 28.17 9,263,533 -0.59(-2.05%)
Jun 15, 2011 28.83 29.26 28.43 28.76 8,082,757 -0.22(-0.76%)
Jun 14, 2011 28.71 29.13 28.66 28.98 7,059,938 +0.66(+2.33%)
Jun 13, 2011 29.28 29.58 28.15 28.32 10,814,637 -0.92(-3.15%)
Jun 10, 2011 29.63 29.93 29.10 29.24 8,033,162 -0.51(-1.71%)
Jun 09, 2011 29.73 30.16 29.64 29.75 6,832,199 +0.16(+0.54%)
Jun 08, 2011 29.72 30.18 29.37 29.59 7,693,252 -0.14(-0.47%)
Jun 07, 2011 29.81 30.16 29.30 29.73 6,271,097 +0.05(+0.17%)
Jun 06, 2011 30.53 30.85 29.64 29.68 8,172,470 -0.85(-2.78%)
Jun 03, 2011 30.11 30.76 29.89 30.53 6,044,612 -0.39(-1.26%)
May 24, 2011 30.38 31.64 30.38 30.92 11,164,751 +0.72(+2.38%)
May 23, 2011 29.95 30.39 29.86 30.20 7,203,469 -0.42(-1.37%)
May 20, 2011 29.98 31.05 29.58 30.62 13,101,470 +0.71(+2.37%)
May 19, 2011 30.22 30.30 29.55 29.91 7,348,180 -0.04(-0.13%)
May 18, 2011 29.12 30.09 29.09 29.95 9,206,484 +0.86(+2.96%)
May 17, 2011 29.04 29.52 28.75 29.09 12,777,712 -0.53(-1.79%)
May 16, 2011 29.82 30.37 29.31 29.62 7,296,865 -0.16(-0.54%)
May 13, 2011 30.51 30.56 29.63 29.78 13,317,814 -0.70(-2.30%)
May 12, 2011 30.59 30.92 29.89 30.48 10,378,506 -0.44(-1.42%)
May 11, 2011 31.46 31.50 30.53 30.92 12,335,901 -0.70(-2.21%)
May 10, 2011 31.37 31.82 31.00 31.62 9,010,011 +0.32(+1.02%)
May 09, 2011 31.18 31.61 31.10 31.30 6,940,362 +0.35(+1.13%)
May 06, 2011 31.45 31.90 30.67 30.95 10,864,944 +0.09(+0.29%)
May 05, 2011 30.07 31.23 29.60 30.86 17,808,944 +0.13(+0.42%)
May 04, 2011 31.28 31.31 30.11 30.73 13,995,299 -0.60(-1.92%)
May 03, 2011 32.15 32.39 30.76 31.33 20,634,454 -1.90(-5.72%)
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.