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 (%)
Mar 31, 2009	17.65	17.83	16.94	17.06	15,602,948	-0.31(-1.78%)
Mar 30, 2009	17.63	17.90	16.98	17.37	16,100,765	-1.63(-8.58%)
Mar 26, 2009	19.65	20.06	18.74	19.00	18,718,776	-0.30(-1.55%)
Mar 25, 2009	19.67	20.13	18.53	19.30	17,643,310	-0.17(-0.87%)
Mar 24, 2009	19.20	20.03	18.52	19.47	17,594,344	-0.03(-0.15%)
Mar 23, 2009	19.02	19.51	18.87	19.50	19,936,072	+1.86(+10.54%)
Mar 20, 2009	18.23	18.83	17.52	17.64	19,230,704	-1.10(-5.86%)
Mar 19, 2009	18.14	18.88	17.76	18.74	21,751,762	+1.23(+7.01%)
Mar 18, 2009	16.75	17.84	16.13	17.51	21,501,846	+0.55(+3.24%)
Mar 17, 2009	16.09	17.02	15.80	16.96	15,369,346	+1.06(+6.67%)
Mar 16, 2009	15.43	16.50	15.25	15.90	13,702,071	+0.44(+2.85%)
Mar 13, 2009	16.07	16.16	15.29	15.46	0	-0.45(-2.83%)
Mar 12, 2009	15.61	15.95	15.00	15.91	15,612,351	+0.30(+1.92%)
Mar 11, 2009	14.95	15.85	14.90	15.61	17,840,920	+0.84(+5.69%)
Mar 10, 2009	14.65	15.18	14.45	14.77	15,432,403	+0.71(+5.05%)
Mar 09, 2009	13.92	14.85	13.70	14.06	12,256,408	+0.00(+0.00%)
Mar 06, 2009	14.56	15.15	13.48	14.06	0	-0.40(-2.77%)
Mar 05, 2009	14.31	15.32	14.11	14.46	17,095,352	-0.30(-2.03%)
Mar 04, 2009	14.60	15.02	14.41	14.76	14,277,002	+1.31(+9.74%)

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.