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 (%)
Nov 30, 2012 3.993 4.014 3.857 3.877 70,230,432 -0.11(-2.85%)
Nov 29, 2012 4.011 4.045 3.961 3.991 53,550,332 +0.02(+0.46%)
Nov 28, 2012 3.916 3.977 3.861 3.973 67,737,232 +0.01(+0.23%)
Nov 27, 2012 3.929 3.979 3.897 3.964 44,067,524 +0.04(+0.99%)
Nov 26, 2012 3.977 3.989 3.888 3.925 55,737,692 -0.13(-3.31%)
Nov 23, 2012 4.032 4.059 3.986 4.059 13,530,189 +0.05(+1.36%)
Nov 21, 2012 4.002 4.036 3.977 4.004 26,727,746 -0.00(-0.06%)
Nov 20, 2012 4.055 4.059 3.964 4.007 57,199,020 +0.03(+0.74%)
Nov 19, 2012 3.827 3.977 3.827 3.977 57,056,680 +0.19(+5.11%)
Nov 16, 2012 3.743 3.818 3.711 3.784 53,883,020 +0.05(+1.40%)
Nov 15, 2012 3.854 3.886 3.709 3.731 97,387,904 -0.10(-2.73%)
Nov 14, 2012 3.968 3.982 3.834 3.836 65,102,664 -0.12(-3.11%)
Nov 13, 2012 3.900 4.034 3.863 3.959 71,203,688 +0.04(+0.93%)
Nov 12, 2012 3.907 3.934 3.804 3.923 68,219,792 +0.04(+1.11%)
Nov 09, 2012 3.879 3.982 3.836 3.879 61,309,948 -0.04(-0.93%)
Nov 08, 2012 4.039 4.064 3.916 3.916 53,145,408 -0.08(-2.05%)
Nov 07, 2012 4.141 4.143 3.989 3.998 73,485,456 -0.22(-5.29%)
Nov 06, 2012 4.184 4.225 4.155 4.221 55,186,892 +0.06(+1.48%)
Nov 05, 2012 4.175 4.178 4.089 4.159 67,102,080 -0.05(-1.19%)
Nov 02, 2012 4.501 4.539 4.171 4.209 135,497,728 -0.36(-7.87%)
Nov 01, 2012 4.617 4.669 4.553 4.569 57,024,016 -0.04(-0.94%)
Oct 31, 2012 4.624 4.696 4.599 4.612 44,920,264 +0.04(+0.80%)
Oct 26, 2012 4.596 4.576 4.576 4.576 42,911,928 -0.03(-0.59%)
Oct 25, 2012 4.626 4.644 4.551 4.603 30,038,310 +0.03(+0.70%)
Oct 24, 2012 4.685 4.713 4.567 4.571 37,101,244 -0.08(-1.67%)
Oct 23, 2012 4.653 4.682 4.590 4.649 43,824,680 -0.09(-1.87%)
Oct 19, 2012 4.908 4.931 4.738 4.738 70,944,920 -0.18(-3.57%)
Oct 18, 2012 4.763 4.917 4.760 4.913 77,716,008 +0.11(+2.32%)
Oct 17, 2012 4.644 4.801 4.644 4.801 59,976,492 +0.16(+3.48%)
Oct 16, 2012 4.583 4.665 4.567 4.640 38,490,352 +0.08(+1.75%)
Oct 15, 2012 4.567 4.612 4.517 4.560 37,452,804 -0.03(-0.74%)
Oct 12, 2012 4.590 4.628 4.560 4.594 41,371,164 +0.01(+0.20%)
Oct 11, 2012 4.460 4.615 4.437 4.585 73,441,912 +0.18(+4.07%)
Oct 10, 2012 4.437 4.481 4.397 4.406 41,612,600 -0.03(-0.77%)
Oct 09, 2012 4.406 4.485 4.397 4.440 38,698,264 +0.04(+0.88%)
Oct 08, 2012 4.326 4.419 4.283 4.401 31,629,746 +0.04(+0.99%)
Oct 05, 2012 4.433 4.465 4.331 4.358 33,737,756 -0.05(-1.23%)
Oct 04, 2012 4.333 4.424 4.317 4.413 55,700,464 +0.11(+2.47%)
Oct 03, 2012 4.415 4.415 4.279 4.306 48,550,568 -0.12(-2.76%)
Oct 02, 2012 4.394 4.446 4.320 4.428 52,761,756 +0.06(+1.30%)
Oct 01, 2012 4.324 4.456 4.308 4.372 51,682,500 +0.10(+2.23%)
Sep 28, 2012 4.299 4.306 4.256 4.277 46,919,312 -0.05(-1.20%)
Sep 27, 2012 4.299 4.347 4.272 4.329 37,608,800 +0.07(+1.60%)
Sep 26, 2012 4.258 4.299 4.172 4.261 58,080,244 -0.07(-1.52%)
Sep 25, 2012 4.417 4.428 4.320 4.326 46,621,548 -0.07(-1.50%)
Sep 24, 2012 4.360 4.431 4.331 4.392 47,515,588 +0.00(+0.10%)
Sep 21, 2012 4.444 4.478 4.365 4.388 121,400,264 -0.03(-0.72%)
Sep 20, 2012 4.406 4.433 4.349 4.419 62,740,224 -0.04(-0.91%)
Sep 19, 2012 4.553 4.578 4.458 4.460 53,809,832 -0.07(-1.45%)
Sep 18, 2012 4.583 4.601 4.490 4.526 63,944,388 -0.05(-0.99%)
Sep 17, 2012 4.641 4.678 4.544 4.571 50,442,680 -0.08(-1.71%)
Sep 14, 2012 4.528 4.666 4.519 4.651 74,822,328 +0.14(+3.12%)
Sep 13, 2012 4.481 4.549 4.392 4.510 76,161,760 +0.00(+0.05%)
Sep 12, 2012 4.657 4.657 4.453 4.508 146,706,576 -0.05(-1.04%)
Sep 11, 2012 4.490 4.562 4.447 4.555 57,542,568 +0.12(+2.71%)
Sep 10, 2012 4.517 4.562 4.419 4.435 95,135,880 -0.17(-3.79%)
Sep 07, 2012 4.465 4.624 4.458 4.610 75,182,824 +0.15(+3.25%)
Sep 06, 2012 4.456 4.537 4.320 4.465 90,257,760 +0.04(+0.82%)
Sep 05, 2012 4.379 4.465 4.333 4.428 58,751,836 +0.08(+1.82%)
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.