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 (%)
Feb 29, 2012 5.624 5.667 5.507 5.615 71,539,040 -0.01(-0.20%)
Feb 28, 2012 5.658 5.676 5.577 5.626 61,772,600 -0.01(-0.24%)
Feb 27, 2012 5.707 5.714 5.615 5.640 60,947,032 -0.08(-1.34%)
Feb 24, 2012 5.577 5.808 5.561 5.716 97,072,168 +0.11(+1.88%)
Feb 23, 2012 5.413 5.613 5.379 5.611 87,050,128 +0.21(+3.95%)
Feb 22, 2012 5.456 5.469 5.310 5.397 112,307,112 -0.13(-2.40%)
Feb 21, 2012 5.624 5.629 5.512 5.530 88,460,408 -0.02(-0.36%)
Feb 17, 2012 5.413 5.613 5.404 5.550 121,587,360 +0.21(+3.95%)
Feb 16, 2012 5.182 5.343 5.105 5.339 74,098,000 +0.17(+3.26%)
Feb 15, 2012 5.110 5.227 5.058 5.171 90,736,776 +0.07(+1.37%)
Feb 14, 2012 5.126 5.155 5.042 5.101 68,488,920 +0.01(+0.22%)
Feb 13, 2012 5.099 5.238 4.998 5.090 132,904,000 +0.12(+2.39%)
Feb 10, 2012 4.923 4.986 4.843 4.971 83,074,656 -0.05(-0.94%)
Feb 09, 2012 5.009 5.085 4.948 5.018 81,295,944 +0.05(+1.04%)
Feb 08, 2012 5.007 5.056 4.948 4.966 55,710,876 -0.02(-0.32%)
Feb 07, 2012 5.087 5.094 4.946 4.982 69,468,048 -0.11(-2.07%)
Feb 06, 2012 4.964 5.110 4.959 5.087 66,373,408 +0.08(+1.52%)
Feb 03, 2012 5.002 5.022 4.896 5.011 73,242,544 +0.04(+0.86%)
Feb 02, 2012 4.742 4.977 4.728 4.968 105,974,200 +0.26(+5.48%)
Feb 01, 2012 4.773 4.795 4.634 4.710 106,822,168 -0.04(-0.76%)
Jan 31, 2012 4.840 4.867 4.742 4.746 100,192,016 -0.13(-2.58%)
Jan 30, 2012 4.908 4.919 4.813 4.872 56,508,096 -0.08(-1.63%)
Jan 27, 2012 4.856 4.995 4.856 4.953 67,815,272 +0.03(+0.68%)
Jan 26, 2012 5.173 5.213 4.885 4.919 132,067,024 -0.33(-6.33%)
Jan 25, 2012 5.065 5.276 4.964 5.251 105,864,776 +0.20(+3.96%)
Jan 24, 2012 4.957 5.063 4.881 5.051 93,429,984 +0.05(+0.94%)
Jan 23, 2012 5.011 5.087 4.858 5.004 142,485,072 +0.30(+6.30%)
Jan 20, 2012 4.638 4.710 4.584 4.708 89,106,896 +0.06(+1.35%)
Jan 19, 2012 4.836 4.838 4.613 4.645 99,975,632 -0.17(-3.59%)
Jan 18, 2012 4.670 4.870 4.629 4.818 92,331,368 +0.14(+3.08%)
Jan 17, 2012 4.829 4.843 4.672 4.674 98,204,384 -0.13(-2.80%)
Jan 13, 2012 4.944 4.948 4.795 4.809 71,113,664 -0.17(-3.43%)
Jan 12, 2012 5.054 5.096 4.912 4.980 78,911,880 -0.07(-1.43%)
Jan 11, 2012 5.146 5.146 4.989 5.052 95,870,360 -0.16(-3.01%)
Jan 10, 2012 5.327 5.359 5.182 5.209 59,065,256 -0.06(-1.19%)
Jan 09, 2012 5.282 5.327 5.164 5.271 83,497,408 -0.09(-1.75%)
Jan 06, 2012 5.298 5.439 5.285 5.365 67,045,416 +0.08(+1.52%)
Jan 05, 2012 5.347 5.397 5.253 5.285 74,368,432 -0.05(-1.01%)
Jan 04, 2012 5.251 5.385 5.249 5.338 74,383,280 +0.35(+7.04%)
Dec 30, 2011 5.086 5.086 4.987 4.987 39,083,492 -0.10(-1.94%)
Dec 29, 2011 5.070 5.137 5.036 5.086 40,900,000 +0.02(+0.31%)
Dec 28, 2011 5.249 5.303 5.059 5.070 33,577,956 -0.19(-3.66%)
Dec 27, 2011 5.278 5.334 5.247 5.262 19,615,258 -0.05(-0.88%)
Dec 23, 2011 5.282 5.343 5.242 5.309 21,781,504 +0.17(+3.22%)
Dec 21, 2011 5.112 5.155 5.052 5.144 34,345,624 +0.04(+0.74%)
Dec 20, 2011 5.021 5.153 5.021 5.106 41,969,360 +0.17(+3.45%)
Dec 19, 2011 5.144 5.146 4.922 4.936 47,143,132 -0.21(-4.00%)
Dec 16, 2011 5.144 5.180 5.077 5.142 39,036,100 +0.04(+0.88%)
Dec 15, 2011 5.133 5.197 5.054 5.097 51,221,688 +0.05(+0.93%)
Dec 14, 2011 5.193 5.193 5.034 5.050 50,954,300 -0.19(-3.67%)
Dec 13, 2011 5.365 5.439 5.206 5.242 36,955,076 -0.06(-1.22%)
Dec 12, 2011 5.439 5.439 5.249 5.307 42,605,500 -0.21(-3.81%)
Dec 09, 2011 5.426 5.546 5.415 5.517 41,566,948 +0.10(+1.77%)
Dec 08, 2011 5.663 5.694 5.403 5.421 56,447,464 -0.29(-5.09%)
Dec 07, 2011 5.750 5.761 5.625 5.712 40,107,884 -0.03(-0.58%)
Dec 06, 2011 5.598 5.786 5.598 5.746 50,202,800 +0.12(+2.11%)
Dec 05, 2011 5.772 5.804 5.585 5.627 42,065,192 -0.06(-1.14%)
Dec 02, 2011 5.732 5.853 5.672 5.692 66,612,196 +0.03(+0.55%)
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.