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 (%)
Apr 30, 2008 11.38 11.40 11.01 11.32 47,680,832 +0.08(+0.68%)
Apr 29, 2008 11.61 11.72 11.19 11.25 60,074,268 -0.54(-4.55%)
Apr 28, 2008 12.05 12.05 11.76 11.78 54,499,892 -0.19(-1.61%)
Apr 25, 2008 11.49 11.98 11.43 11.98 55,146,424 +0.64(+5.60%)
Apr 24, 2008 11.51 11.61 11.25 11.34 58,302,056 -0.28(-2.45%)
Apr 23, 2008 11.75 11.75 11.43 11.62 54,054,768 -0.13(-1.12%)
Apr 22, 2008 11.39 12.01 11.37 11.76 103,723,944 +0.44(+3.87%)
Apr 21, 2008 11.14 11.35 11.03 11.32 43,192,880 +0.28(+2.56%)
Apr 18, 2008 10.84 11.04 10.64 11.04 43,918,308 +0.20(+1.84%)
Apr 17, 2008 11.15 11.21 10.79 10.84 41,466,288 -0.34(-3.04%)
Apr 16, 2008 10.89 11.18 10.83 11.18 49,389,360 +0.37(+3.47%)
Apr 15, 2008 10.76 10.81 10.61 10.80 29,373,438 +0.17(+1.59%)
Apr 14, 2008 10.39 10.70 10.37 10.63 24,415,726 +0.21(+2.00%)
Apr 11, 2008 10.45 10.66 10.40 10.42 32,481,054 -0.31(-2.86%)
Apr 10, 2008 10.80 10.86 10.60 10.73 43,375,616 +0.00(+0.02%)
Apr 09, 2008 10.58 10.85 10.56 10.73 45,844,240 +0.23(+2.17%)
Apr 08, 2008 10.34 10.57 10.26 10.50 34,942,276 +0.20(+1.96%)
Apr 07, 2008 10.36 10.53 10.24 10.30 50,135,240 +0.13(+1.31%)
Apr 04, 2008 10.04 10.26 10.04 10.17 35,265,184 +0.14(+1.35%)
Apr 03, 2008 10.000 10.18 9.921 10.03 55,751,696 -0.19(-1.91%)
Apr 02, 2008 10.18 10.32 10.10 10.23 40,346,196 +0.01(+0.06%)
Apr 01, 2008 10.11 10.26 9.910 10.22 46,140,224 +0.11(+1.11%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
Mar 03, 2008 9.945 10.14 9.921 10.09 40,837,456 +0.19(+1.90%)
Feb 29, 2008 10.09 10.10 9.855 9.904 48,481,516 -0.23(-2.23%)
Feb 28, 2008 10.02 10.22 10.00 10.13 89,553,328 +0.20(+1.98%)
Feb 27, 2008 9.965 10.11 9.915 9.932 52,482,920 -0.20(-1.97%)
Feb 26, 2008 10.10 10.23 9.963 10.13 79,281,744 +0.01(+0.09%)
Feb 25, 2008 9.722 10.18 9.713 10.12 49,601,612 +0.39(+3.98%)
Feb 22, 2008 9.634 9.766 9.527 9.735 49,710,000 +0.06(+0.61%)
Feb 21, 2008 9.807 9.888 9.623 9.676 55,484,888 -0.14(-1.47%)
Feb 20, 2008 9.498 9.858 9.490 9.820 40,310,040 +0.26(+2.73%)
Feb 19, 2008 9.571 9.663 9.474 9.560 42,278,436 +0.13(+1.39%)
Feb 18, 2008 9.437 9.527 9.314 9.428 0 +0.00(+0.00%)
Feb 15, 2008 9.437 9.527 9.314 9.428 61,478,224 +0.04(+0.37%)
Feb 14, 2008 9.328 9.508 9.258 9.393 67,759,192 +0.14(+1.54%)
Feb 13, 2008 9.034 9.293 9.034 9.251 46,090,604 +0.20(+2.20%)
Feb 12, 2008 9.023 9.179 8.940 9.052 61,037,124 +0.04(+0.44%)
Feb 11, 2008 8.541 9.028 8.478 9.012 94,653,344 +0.55(+6.50%)
Feb 08, 2008 8.171 8.487 8.110 8.463 50,653,088 +0.27(+3.23%)
Feb 07, 2008 7.996 8.217 7.996 8.198 30,717,662 +0.14(+1.77%)
Feb 06, 2008 8.132 8.206 8.031 8.055 29,917,132 -0.04(-0.46%)
Feb 05, 2008 8.198 8.248 8.092 8.092 35,522,284 -0.23(-2.71%)
Feb 04, 2008 8.259 8.377 8.180 8.318 32,127,042 +0.06(+0.72%)
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.