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 (%)
Oct 31, 2008 4.875 4.954 4.523 4.812 0 -0.02(-0.45%)
Oct 30, 2008 4.877 4.884 4.339 4.834 149,859,936 +0.31(+6.88%)
Oct 29, 2008 4.406 4.814 4.301 4.523 143,085,424 +0.26(+6.06%)
Oct 28, 2008 4.157 4.271 3.712 4.264 161,189,424 +0.40(+10.31%)
Oct 27, 2008 4.369 4.431 3.863 3.866 156,479,360 -0.60(-13.48%)
Oct 24, 2008 3.866 4.586 3.826 4.468 0 -0.23(-4.90%)
Oct 23, 2008 4.645 4.836 4.275 4.698 190,623,168 +0.07(+1.56%)
Oct 22, 2008 4.788 4.965 4.406 4.625 166,086,592 -0.48(-9.43%)
Oct 21, 2008 4.985 5.390 4.901 5.107 176,328,304 +0.00(+0.00%)
Oct 20, 2008 4.926 5.116 4.720 5.107 186,783,504 +0.62(+13.92%)
Oct 17, 2008 3.960 4.932 3.679 4.483 0 +0.46(+11.55%)
Oct 16, 2008 3.809 4.023 3.583 4.019 272,461,728 +0.44(+12.30%)
Oct 15, 2008 4.507 4.507 3.482 3.579 322,235,872 -1.15(-24.28%)
Oct 14, 2008 5.162 5.256 4.604 4.726 273,879,072 +0.30(+6.83%)
Oct 13, 2008 4.183 4.621 3.999 4.424 291,419,840 +0.81(+22.28%)
Oct 10, 2008 3.432 4.074 2.626 3.618 0 -0.26(-6.72%)
Oct 09, 2008 5.162 5.274 3.743 3.879 323,344,544 -1.03(-20.97%)
Oct 08, 2008 4.606 5.256 4.490 4.908 239,285,760 +0.00(+0.04%)
Oct 07, 2008 6.062 6.126 4.862 4.906 168,780,432 -0.90(-15.47%)
Oct 06, 2008 5.869 5.913 5.127 5.804 187,435,904 -0.53(-8.37%)
Oct 03, 2008 6.691 6.984 6.299 6.334 0 -0.25(-3.82%)
Oct 02, 2008 7.403 7.403 6.529 6.586 122,129,800 -0.93(-12.33%)
Oct 01, 2008 7.681 7.766 7.212 7.512 80,759,576 -0.34(-4.35%)
Sep 30, 2008 7.291 7.959 7.216 7.854 106,270,416 +0.71(+10.00%)
Sep 29, 2008 8.022 8.038 6.822 7.140 131,887,496 -1.17(-14.07%)
Sep 26, 2008 8.489 8.642 8.184 8.309 0 -0.55(-6.16%)
Sep 25, 2008 8.605 9.003 8.528 8.855 64,471,268 +0.18(+2.02%)
Sep 24, 2008 9.100 9.150 8.625 8.679 61,301,008 -0.29(-3.20%)
Sep 23, 2008 9.089 9.345 8.697 8.966 104,371,512 +0.01(+0.12%)
Sep 22, 2008 9.242 9.494 8.885 8.955 89,035,224 -0.18(-2.01%)
Sep 19, 2008 8.979 9.258 8.664 9.139 0 +0.69(+8.19%)
Sep 18, 2008 8.368 8.765 8.040 8.447 115,793,304 +0.31(+3.79%)
Sep 17, 2008 8.500 8.749 8.018 8.138 114,367,912 -0.32(-3.78%)
Sep 16, 2008 8.062 8.493 7.731 8.458 125,829,968 +0.05(+0.65%)
Sep 15, 2008 8.695 8.903 8.309 8.403 93,293,016 -0.85(-9.20%)
Sep 12, 2008 8.890 9.273 8.848 9.255 0 +0.46(+5.23%)
Sep 11, 2008 8.721 8.881 8.379 8.795 100,186,664 +0.00(+0.02%)
Sep 10, 2008 8.651 8.892 8.344 8.793 126,108,016 +0.28(+3.24%)
Sep 09, 2008 9.139 9.206 8.515 8.517 126,486,152 -0.84(-8.97%)
Sep 08, 2008 9.884 9.932 9.308 9.356 84,372,200 -0.35(-3.65%)
Sep 05, 2008 9.827 9.904 9.428 9.711 0 -0.07(-0.72%)
Sep 04, 2008 9.897 10.07 9.516 9.781 77,044,720 -0.11(-1.11%)
Sep 03, 2008 9.851 10.09 9.619 9.890 113,893,096 -0.02(-0.18%)
Sep 02, 2008 10.11 10.18 9.862 9.908 85,517,776 -0.69(-6.53%)
Aug 29, 2008 10.92 10.92 10.58 10.60 0 -0.18(-1.71%)
Aug 28, 2008 11.18 11.19 10.56 10.78 63,825,660 -0.30(-2.69%)
Aug 27, 2008 11.13 11.15 10.90 11.08 60,094,368 +0.25(+2.33%)
Aug 26, 2008 10.77 11.00 10.70 10.83 58,172,792 +0.32(+3.02%)
Aug 25, 2008 10.40 10.70 10.32 10.51 44,982,892 +0.08(+0.73%)
Aug 22, 2008 10.58 10.67 10.27 10.44 0 -0.38(-3.52%)
Aug 21, 2008 10.86 10.98 10.64 10.82 73,787,664 +0.17(+1.58%)
Aug 20, 2008 10.48 10.73 10.19 10.65 92,426,480 +0.37(+3.62%)
Aug 19, 2008 9.906 10.36 9.855 10.28 66,445,996 +0.44(+4.45%)
Aug 18, 2008 10.02 10.21 9.790 9.838 58,353,512 -0.13(-1.34%)
Aug 15, 2008 10.00 10.14 9.812 9.971 0 -0.19(-1.87%)
Aug 14, 2008 10.21 10.46 9.985 10.16 74,749,800 -0.16(-1.51%)
Aug 13, 2008 9.862 10.42 9.803 10.32 98,511,664 +0.46(+4.64%)
Aug 12, 2008 9.687 9.941 9.533 9.860 92,833,200 +0.33(+3.42%)
Aug 11, 2008 9.560 9.807 9.242 9.533 99,175,408 +0.05(+0.55%)
Aug 08, 2008 9.678 9.702 9.376 9.481 90,867,040 -0.40(-4.03%)
Aug 07, 2008 10.33 10.40 9.855 9.880 86,803,952 -0.27(-2.63%)
Aug 06, 2008 9.848 10.32 9.848 10.15 103,022,496 +0.31(+3.14%)
Aug 05, 2008 9.855 10.11 9.590 9.838 125,720,864 -0.07(-0.73%)
Aug 04, 2008 10.83 10.84 9.726 9.910 130,392,088 -0.87(-8.07%)
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.