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, 2007 8.515 8.703 8.471 8.646 36,461,964 +0.22(+2.65%)
Oct 30, 2007 8.491 8.528 8.399 8.423 26,438,176 -0.09(-1.05%)
Oct 29, 2007 8.528 8.616 8.478 8.513 31,741,610 +0.01(+0.15%)
Oct 26, 2007 8.366 8.552 8.355 8.500 28,617,082 +0.15(+1.84%)
Oct 25, 2007 8.167 8.362 8.134 8.346 37,196,900 +0.20(+2.42%)
Oct 24, 2007 8.014 8.182 8.003 8.149 26,233,340 +0.06(+0.73%)
Oct 23, 2007 8.158 8.158 7.994 8.090 37,708,396 -0.06(-0.75%)
Oct 22, 2007 8.158 8.213 8.049 8.152 32,345,694 -0.08(-1.01%)
Oct 19, 2007 8.408 8.427 8.222 8.235 46,863,360 -0.17(-2.06%)
Oct 18, 2007 8.235 8.421 8.198 8.408 33,632,748 +0.17(+2.10%)
Oct 17, 2007 8.285 8.320 8.178 8.235 23,916,486 -0.03(-0.40%)
Oct 16, 2007 8.263 8.364 8.217 8.268 27,464,618 -0.01(-0.11%)
Oct 15, 2007 8.233 8.316 8.195 8.276 27,094,314 +0.07(+0.80%)
Oct 12, 2007 8.193 8.228 8.149 8.211 20,909,236 +0.07(+0.81%)
Oct 11, 2007 8.189 8.272 8.084 8.145 30,162,584 +0.01(+0.16%)
Oct 10, 2007 7.992 8.180 7.959 8.132 22,654,424 +0.03(+0.32%)
Oct 09, 2007 8.038 8.119 8.009 8.106 19,800,098 +0.13(+1.62%)
Oct 08, 2007 7.965 8.092 7.952 7.976 15,249,598 -0.10(-1.22%)
Oct 05, 2007 7.981 8.088 7.959 8.075 21,735,630 +0.10(+1.21%)
Oct 04, 2007 7.819 7.994 7.788 7.979 24,359,724 +0.14(+1.73%)
Oct 03, 2007 7.862 7.939 7.816 7.843 21,340,214 -0.06(-0.75%)
Oct 02, 2007 7.865 7.922 7.845 7.902 21,968,954 +0.02(+0.22%)
Oct 01, 2007 7.705 7.887 7.643 7.884 31,180,788 +0.16(+2.10%)
Sep 28, 2007 7.731 7.817 7.700 7.722 23,007,464 -0.02(-0.28%)
Sep 27, 2007 7.680 7.786 7.611 7.744 28,456,358 +0.11(+1.43%)
Sep 26, 2007 7.718 7.799 7.551 7.635 34,595,908 -0.08(-1.02%)
Sep 25, 2007 7.663 7.718 7.602 7.713 26,328,592 +0.02(+0.20%)
Sep 24, 2007 7.797 7.797 7.663 7.698 26,710,768 -0.09(-1.15%)
Sep 21, 2007 7.768 7.865 7.738 7.788 23,669,008 +0.05(+0.65%)
Sep 20, 2007 7.775 7.851 7.692 7.738 22,257,528 -0.03(-0.42%)
Sep 19, 2007 7.819 7.924 7.707 7.770 25,047,822 -0.04(-0.56%)
Sep 18, 2007 7.665 7.836 7.606 7.814 33,618,340 +0.15(+1.97%)
Sep 17, 2007 7.661 7.720 7.630 7.663 20,726,458 +0.01(+0.11%)
Sep 14, 2007 7.582 7.698 7.560 7.654 19,435,270 +0.04(+0.46%)
Sep 13, 2007 7.648 7.659 7.580 7.619 24,193,748 +0.01(+0.12%)
Sep 12, 2007 7.554 7.672 7.519 7.611 35,206,880 +0.08(+1.08%)
Sep 11, 2007 7.444 7.530 7.343 7.530 30,869,956 +0.11(+1.54%)
Sep 10, 2007 7.470 7.508 7.302 7.416 25,092,114 -0.03(-0.38%)
Sep 07, 2007 7.359 7.451 7.289 7.444 30,451,252 +0.00(+0.06%)
Sep 06, 2007 7.413 7.514 7.413 7.440 30,608,780 +0.02(+0.24%)
Sep 05, 2007 7.359 7.449 7.300 7.422 57,120,012 +0.23(+3.26%)
Sep 04, 2007 7.024 7.227 7.019 7.188 23,742,854 +0.12(+1.74%)
Aug 31, 2007 6.997 7.116 6.989 7.065 24,900,340 +0.12(+1.77%)
Aug 30, 2007 6.945 7.021 6.899 6.943 30,920,640 -0.00(-0.03%)
Aug 29, 2007 7.063 7.074 6.908 6.945 42,890,464 -0.04(-0.53%)
Aug 28, 2007 7.111 7.118 6.969 6.982 27,187,004 -0.15(-2.12%)
Aug 27, 2007 7.153 7.181 7.105 7.133 18,727,080 -0.10(-1.42%)
Aug 24, 2007 7.142 7.238 7.129 7.236 20,467,646 +0.07(+0.95%)
Aug 23, 2007 7.120 7.205 7.094 7.168 24,734,136 +0.05(+0.68%)
Aug 22, 2007 7.317 7.326 7.063 7.120 34,174,844 -0.10(-1.34%)
Aug 21, 2007 7.234 7.265 7.107 7.216 39,379,652 -0.02(-0.24%)
Aug 20, 2007 7.304 7.346 7.118 7.234 31,653,974 -0.11(-1.55%)
Aug 17, 2007 7.332 7.392 7.118 7.348 37,791,824 +0.19(+2.69%)
Aug 16, 2007 7.232 7.192 6.872 7.155 58,656,916 -0.08(-1.06%)
Aug 15, 2007 7.354 7.468 7.227 7.232 43,869,664 -0.11(-1.55%)
Aug 14, 2007 7.556 7.556 7.337 7.346 32,380,698 -0.14(-1.93%)
Aug 13, 2007 7.451 7.567 7.455 7.490 38,175,592 +0.04(+0.53%)
Aug 10, 2007 7.302 7.455 7.181 7.451 45,705,616 +0.05(+0.74%)
Aug 09, 2007 7.256 7.486 7.151 7.396 125,223,384 -0.36(-4.69%)
Aug 08, 2007 7.847 8.024 7.729 7.759 53,555,444 -0.03(-0.42%)
Aug 07, 2007 7.827 7.876 7.624 7.792 46,491,152 -0.04(-0.45%)
Aug 06, 2007 7.720 7.841 7.556 7.827 48,412,356 +0.07(+0.97%)
Aug 03, 2007 7.803 7.854 7.589 7.752 81,575,128 +0.16(+2.16%)
Aug 02, 2007 7.534 7.654 7.416 7.589 45,866,408 +0.06(+0.79%)
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.