Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.