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 (%)
Jan 31, 2011 27.52 29.73 27.47 29.53 25,260,936 +2.20(+8.05%)
Jan 28, 2011 27.59 27.87 27.25 27.33 9,515,653 -0.37(-1.34%)
Jan 27, 2011 27.78 28.12 27.46 27.70 9,040,092 -0.35(-1.25%)
Jan 26, 2011 27.62 28.19 27.50 28.05 9,370,238 +0.62(+2.26%)
Jan 25, 2011 28.01 28.15 27.23 27.43 13,451,951 -0.72(-2.56%)
Jan 24, 2011 27.58 28.19 27.58 28.15 7,239,801 +0.35(+1.26%)
Jan 21, 2011 27.93 28.13 27.68 27.80 6,701,275 -0.01(-0.04%)
Jan 20, 2011 27.56 27.99 27.25 27.81 12,148,989 -0.02(-0.07%)
Jan 19, 2011 27.62 28.06 27.59 27.83 14,488,961 +0.16(+0.58%)
Jan 18, 2011 27.71 27.84 27.46 27.67 8,079,877 +0.01(+0.04%)
Jan 14, 2011 27.66 27.81 27.43 27.66 11,312,286 -0.04(-0.14%)
Jan 13, 2011 27.93 28.00 27.63 27.70 12,151,621 -0.19(-0.68%)
Jan 12, 2011 27.47 28.00 27.46 27.89 15,187,958 +0.55(+2.01%)
Jan 11, 2011 27.03 27.39 26.80 27.34 9,341,013 +0.38(+1.41%)
Jan 10, 2011 26.83 27.05 26.53 26.96 9,027,804 +0.01(+0.04%)
Jan 07, 2011 26.71 27.02 26.63 26.95 9,893,939 +0.28(+1.05%)
Jan 06, 2011 26.80 27.36 26.60 26.67 16,462,908 +0.17(+0.64%)
Jan 05, 2011 26.14 26.59 26.03 26.50 8,291,925 +0.28(+1.07%)
Jan 04, 2011 26.69 26.69 25.93 26.22 9,749,924 -0.29(-1.09%)
Jan 03, 2011 26.39 26.65 26.21 26.51 11,406,274 +0.60(+2.32%)
Dec 31, 2010 25.89 26.07 25.76 25.91 4,594,133 -0.06(-0.23%)
Dec 30, 2010 26.07 26.43 25.93 25.97 9,303,744 -0.18(-0.69%)
Dec 29, 2010 25.97 26.18 25.79 26.15 7,220,709 +0.30(+1.16%)
Dec 28, 2010 25.70 25.98 25.63 25.85 7,084,312 +0.28(+1.10%)
Dec 27, 2010 25.48 25.67 25.26 25.57 4,904,408 -0.04(-0.16%)
Dec 23, 2010 25.12 25.79 25.08 25.61 9,103,612 +0.20(+0.79%)
Dec 22, 2010 25.32 25.50 25.15 25.41 8,878,493 +0.03(+0.12%)
Dec 21, 2010 25.15 25.45 24.83 25.38 14,927,822 +0.02(+0.08%)
Dec 20, 2010 23.81 25.37 23.77 25.36 36,177,980 +2.06(+8.84%)
Dec 17, 2010 23.49 23.52 23.23 23.30 11,914,975 -0.27(-1.15%)
Dec 16, 2010 23.49 23.74 23.35 23.57 11,042,060 +0.06(+0.26%)
Dec 15, 2010 22.91 23.61 22.91 23.51 19,609,176 +0.49(+2.13%)
Dec 14, 2010 22.78 23.08 22.76 23.02 10,554,544 +0.11(+0.48%)
Dec 13, 2010 23.06 23.16 22.85 22.91 9,638,781 -0.01(-0.04%)
Dec 10, 2010 22.87 22.98 22.70 22.92 7,455,788 +0.09(+0.39%)
Dec 09, 2010 22.94 23.04 22.72 22.83 7,892,519 -0.06(-0.26%)
Dec 08, 2010 22.75 23.22 22.70 22.89 19,842,588 +0.15(+0.66%)
Dec 07, 2010 22.77 22.89 22.38 22.74 15,360,311 +0.60(+2.71%)
Dec 06, 2010 22.14 22.70 22.07 22.14 14,114,029 -0.02(-0.09%)
Dec 03, 2010 21.59 22.23 21.57 22.16 14,687,551 +0.53(+2.45%)
Dec 02, 2010 21.44 21.87 21.37 21.63 12,509,903 +0.22(+1.03%)
Dec 01, 2010 21.36 21.46 21.11 21.41 14,461,830 +0.29(+1.37%)
Nov 30, 2010 21.68 21.80 21.10 21.12 22,650,880 -0.93(-4.22%)
Nov 29, 2010 21.95 22.10 21.69 22.05 6,065,936 +0.06(+0.27%)
Nov 26, 2010 22.04 22.32 21.94 21.99 3,819,082 -0.19(-0.86%)
Nov 24, 2010 22.00 22.18 22.18 22.18 6,997,094 +0.36(+1.65%)
Nov 23, 2010 22.20 22.25 21.77 21.82 10,286,827 -0.72(-3.19%)
Nov 22, 2010 22.60 22.60 22.05 22.54 7,483,180 -0.10(-0.44%)
Nov 19, 2010 22.19 22.66 22.05 22.64 9,849,415 +0.39(+1.75%)
Nov 18, 2010 22.11 22.50 22.10 22.25 11,953,868 +0.15(+0.68%)
Nov 17, 2010 22.05 22.28 21.93 22.10 9,221,985 +0.14(+0.64%)
Nov 16, 2010 22.17 22.24 21.77 21.96 13,740,734 -0.35(-1.57%)
Nov 15, 2010 22.94 22.98 22.25 22.31 11,015,939 -0.41(-1.80%)
Nov 12, 2010 22.98 22.98 22.40 22.72 14,155,065 -0.49(-2.11%)
Nov 11, 2010 23.29 23.30 22.75 23.21 17,441,216 -0.20(-0.85%)
Nov 10, 2010 23.25 23.55 22.90 23.41 14,004,670 +0.35(+1.52%)
Nov 09, 2010 23.36 23.62 22.91 23.06 19,255,080 +0.55(+2.44%)
Nov 08, 2010 22.26 22.78 22.22 22.51 10,337,982 +0.24(+1.08%)
Nov 05, 2010 22.16 22.29 22.03 22.27 10,395,898 -0.02(-0.09%)
Nov 04, 2010 22.00 22.34 21.75 22.29 27,856,060 -0.02(-0.09%)
Nov 03, 2010 22.14 22.32 21.85 22.31 15,053,520 +0.26(+1.18%)
Nov 02, 2010 22.07 22.18 21.85 22.05 7,035,042 +0.22(+1.01%)
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.