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 (%)
Sep 30, 2009 6.307 6.338 6.093 6.220 69,215,512 -0.04(-0.66%)
Sep 29, 2009 6.115 6.316 6.080 6.261 56,563,204 +0.10(+1.69%)
Sep 28, 2009 6.034 6.198 5.990 6.157 43,154,724 +0.13(+2.12%)
Sep 25, 2009 6.047 6.128 5.979 6.029 52,417,800 -0.06(-1.04%)
Sep 24, 2009 6.209 6.233 5.920 6.093 61,588,940 -0.11(-1.70%)
Sep 23, 2009 6.386 6.413 6.180 6.198 69,097,328 -0.18(-2.78%)
Sep 22, 2009 6.257 6.459 6.246 6.375 63,206,632 +0.22(+3.56%)
Sep 21, 2009 5.988 6.174 5.818 6.156 64,897,736 +0.06(+0.93%)
Sep 18, 2009 6.174 6.209 5.972 6.099 129,396,520 -0.25(-3.87%)
Sep 17, 2009 6.283 6.395 6.027 6.345 98,035,176 +0.20(+3.23%)
Sep 16, 2009 6.310 6.349 6.137 6.146 94,126,264 -0.05(-0.87%)
Sep 15, 2009 6.077 6.242 6.049 6.200 111,771,888 +0.27(+4.50%)
Sep 14, 2009 5.607 5.948 5.556 5.933 92,611,768 +0.21(+3.71%)
Sep 11, 2009 5.666 5.935 5.600 5.721 167,126,592 +0.19(+3.45%)
Sep 10, 2009 5.193 5.565 5.184 5.530 101,051,784 +0.35(+6.77%)
Sep 09, 2009 5.114 5.289 5.059 5.180 65,319,216 +0.12(+2.43%)
Sep 08, 2009 5.000 5.125 4.978 5.057 48,332,936 +0.19(+4.01%)
Sep 04, 2009 4.735 4.877 4.731 4.862 45,035,068 +0.14(+2.87%)
Sep 03, 2009 4.897 4.926 4.698 4.726 81,654,688 -0.12(-2.49%)
Sep 02, 2009 4.901 4.972 4.847 4.847 51,748,352 -0.09(-1.77%)
Sep 01, 2009 4.967 5.129 4.923 4.934 63,487,804 -0.07(-1.37%)
Aug 31, 2009 5.077 5.092 4.965 5.002 55,072,664 -0.16(-3.18%)
Aug 28, 2009 5.136 5.169 5.046 5.166 54,136,352 +0.09(+1.68%)
Aug 27, 2009 5.074 5.085 4.928 5.081 47,186,644 -0.02(-0.47%)
Aug 26, 2009 5.053 5.136 4.991 5.105 37,588,696 -0.01(-0.17%)
Aug 25, 2009 5.276 5.307 5.105 5.114 45,581,700 -0.13(-2.46%)
Aug 24, 2009 5.256 5.335 5.221 5.243 63,157,600 +0.03(+0.63%)
Aug 21, 2009 5.125 5.243 5.101 5.210 48,682,324 +0.17(+3.34%)
Aug 20, 2009 5.031 5.164 5.007 5.042 47,350,168 +0.01(+0.22%)
Aug 19, 2009 4.855 5.090 4.814 5.031 53,613,932 +0.09(+1.82%)
Aug 18, 2009 4.908 4.982 4.886 4.941 35,342,480 +0.04(+0.81%)
Aug 17, 2009 4.987 5.031 4.840 4.901 66,909,400 -0.28(-5.41%)
Aug 14, 2009 5.361 5.368 5.109 5.182 51,902,248 -0.16(-3.03%)
Aug 13, 2009 5.261 5.416 5.151 5.344 76,495,248 +0.17(+3.21%)
Aug 12, 2009 5.162 5.261 4.961 5.177 54,049,468 -0.03(-0.59%)
Aug 11, 2009 5.342 5.357 5.142 5.208 56,370,800 -0.16(-2.90%)
Aug 10, 2009 5.320 5.418 5.298 5.364 42,681,376 +0.01(+0.20%)
Aug 07, 2009 5.460 5.471 5.331 5.353 67,178,504 +0.00(+0.00%)
Aug 06, 2009 5.366 5.445 5.245 5.353 139,622,192 +0.25(+4.85%)
Aug 05, 2009 5.145 5.252 5.048 5.105 85,231,344 +0.04(+0.69%)
Aug 04, 2009 4.904 5.153 4.866 5.070 107,070,000 +0.18(+3.72%)
Aug 03, 2009 4.827 4.934 4.790 4.888 73,997,432 +0.19(+4.10%)
Jul 31, 2009 4.634 4.783 4.632 4.696 85,041,144 +0.02(+0.52%)
Jul 30, 2009 4.621 4.717 4.575 4.671 57,467,532 +0.16(+3.64%)
Jul 29, 2009 4.479 4.538 4.428 4.507 52,218,128 -0.09(-1.95%)
Jul 28, 2009 4.654 4.663 4.472 4.597 62,145,596 -0.10(-2.14%)
Jul 27, 2009 4.680 4.746 4.630 4.698 45,489,804 +0.04(+0.75%)
Jul 24, 2009 4.599 4.667 4.564 4.663 41,661,224 +0.03(+0.66%)
Jul 23, 2009 4.470 4.645 4.457 4.632 66,771,260 +0.17(+3.78%)
Jul 22, 2009 4.411 4.530 4.380 4.463 59,417,556 -0.03(-0.73%)
Jul 21, 2009 4.516 4.588 4.400 4.496 66,106,032 +0.04(+0.79%)
Jul 20, 2009 4.483 4.533 4.396 4.461 62,236,404 +0.05(+1.24%)
Jul 17, 2009 4.310 4.468 4.266 4.406 84,033,528 +0.07(+1.51%)
Jul 16, 2009 4.152 4.376 4.133 4.341 79,852,864 +0.13(+3.18%)
Jul 15, 2009 4.120 4.242 4.115 4.207 77,380,816 +0.17(+4.12%)
Jul 14, 2009 4.041 4.078 3.979 4.041 55,427,848 +0.05(+1.21%)
Jul 13, 2009 3.909 3.995 3.811 3.993 60,210,296 +0.08(+2.13%)
Jul 10, 2009 3.844 3.927 3.782 3.909 48,453,824 -0.02(-0.45%)
Jul 09, 2009 3.852 3.986 3.852 3.927 60,138,604 +0.12(+3.11%)
Jul 08, 2009 3.848 3.942 3.706 3.809 78,025,912 -0.05(-1.19%)
Jul 07, 2009 3.925 3.953 3.815 3.855 56,567,828 -0.07(-1.84%)
Jul 06, 2009 3.968 3.968 3.745 3.927 78,571,200 -0.16(-4.02%)
Jul 02, 2009 4.240 4.244 4.067 4.091 54,526,392 -0.22(-5.03%)
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.