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 (%)
Jun 28, 2002 7.240 7.260 7.060 7.200 2,097,800 -0.10(-1.37%)
Jun 27, 2002 7.250 7.300 7.110 7.300 612,900 +0.10(+1.39%)
Jun 26, 2002 7.280 7.420 7.050 7.200 1,265,600 -0.25(-3.36%)
Jun 25, 2002 7.330 7.490 7.300 7.450 363,000 +0.19(+2.62%)
Jun 21, 2002 7.440 7.440 7.170 7.260 437,300 -0.05(-0.68%)
Jun 20, 2002 7.370 7.590 7.140 7.310 729,000 -0.16(-2.14%)
Jun 19, 2002 7.150 7.500 7.120 7.470 670,200 +0.17(+2.33%)
Jun 18, 2002 7.240 7.350 7.210 7.300 644,400 +0.06(+0.83%)
Jun 17, 2002 7.110 7.240 7.110 7.240 538,600 +0.23(+3.28%)
Jun 14, 2002 6.900 7.040 6.810 7.010 948,700 -0.16(-2.23%)
Jun 12, 2002 7.080 7.170 6.970 7.170 736,900 +0.09(+1.27%)
Jun 11, 2002 7.150 7.200 7.010 7.080 633,100 -0.07(-0.98%)
Jun 10, 2002 7.230 7.250 7.120 7.150 558,300 -0.16(-2.19%)
Jun 07, 2002 7.080 7.410 7.000 7.310 854,300 +0.08(+1.11%)
Jun 06, 2002 7.200 7.280 7.160 7.230 532,900 +0.02(+0.28%)
Jun 05, 2002 7.200 7.410 7.160 7.210 684,000 -0.31(-4.12%)
May 31, 2002 7.310 7.600 7.170 7.520 829,500 -0.15(-1.96%)
May 28, 2002 7.500 7.700 7.500 7.670 1,358,900 +0.27(+3.65%)
May 27, 2002 7.650 7.680 7.370 7.400 461,100 +0.00(+0.00%)
May 24, 2002 7.650 7.680 7.370 7.400 451,500 -0.17(-2.25%)
May 23, 2002 7.590 7.590 7.460 7.570 570,300 -0.02(-0.26%)
May 22, 2002 7.600 7.600 7.470 7.590 548,700 -0.01(-0.13%)
May 21, 2002 7.550 7.700 7.480 7.600 704,800 +0.05(+0.66%)
May 20, 2002 7.550 7.590 7.490 7.550 485,600 -0.04(-0.53%)
May 17, 2002 7.800 7.800 7.540 7.590 424,300 -0.16(-2.06%)
May 16, 2002 7.930 8.000 7.720 7.750 690,100 -0.08(-1.02%)
May 15, 2002 8.030 8.030 7.750 7.830 757,000 -0.18(-2.25%)
May 14, 2002 8.000 8.040 7.860 8.010 820,200 -0.04(-0.50%)
May 13, 2002 7.750 8.050 7.650 8.050 886,400 +0.31(+4.01%)
May 10, 2002 7.780 7.930 7.500 7.740 1,097,900 -0.03(-0.39%)
May 09, 2002 8.040 8.040 7.770 7.770 475,400 -0.30(-3.72%)
May 08, 2002 7.840 8.100 7.840 8.070 848,100 +0.26(+3.33%)
May 07, 2002 7.800 7.970 7.640 7.810 1,038,200 -0.03(-0.38%)
May 06, 2002 8.300 8.300 7.840 7.840 864,700 -0.56(-6.67%)
May 03, 2002 8.300 8.450 8.260 8.400 837,200 +0.10(+1.20%)
May 02, 2002 8.400 8.490 8.200 8.300 1,340,000 -0.25(-2.92%)
May 01, 2002 8.480 8.550 8.260 8.550 1,917,000 +0.00(+0.00%)
Apr 30, 2002 8.170 8.550 8.050 8.550 1,509,600 +0.20(+2.40%)
Apr 29, 2002 8.380 8.390 8.110 8.350 1,545,500 -0.13(-1.53%)
Apr 26, 2002 8.340 8.480 8.150 8.480 2,667,200 +0.14(+1.68%)
Apr 25, 2002 7.950 8.340 7.900 8.340 1,613,300 +0.29(+3.60%)
Apr 24, 2002 8.140 8.210 7.910 8.050 2,124,400 -0.13(-1.59%)
Apr 23, 2002 8.040 8.230 7.900 8.180 558,700 +0.15(+1.87%)
Apr 22, 2002 8.020 8.230 7.900 8.030 1,166,900 -0.01(-0.12%)
Apr 19, 2002 7.970 8.150 7.860 8.040 729,200 +0.07(+0.88%)
Apr 18, 2002 8.050 8.060 7.920 7.970 897,400 -0.14(-1.73%)
Apr 17, 2002 7.980 8.160 7.900 8.110 1,860,600 +0.13(+1.63%)
Apr 16, 2002 7.920 7.980 7.740 7.980 1,833,900 +0.08(+1.01%)
Apr 15, 2002 7.700 7.910 7.660 7.900 1,427,800 +0.30(+3.95%)
Apr 12, 2002 7.610 7.620 7.230 7.600 1,998,300 -0.02(-0.26%)
Apr 11, 2002 7.600 7.890 7.600 7.620 2,586,200 -0.03(-0.39%)
Apr 10, 2002 7.430 7.750 7.430 7.650 2,018,400 +0.20(+2.68%)
Apr 09, 2002 7.580 7.580 7.390 7.450 1,576,400 -0.14(-1.84%)
Apr 08, 2002 7.600 7.800 7.500 7.590 1,127,600 -0.03(-0.39%)
Apr 05, 2002 7.770 7.820 7.460 7.620 2,180,100 -0.18(-2.31%)
Apr 04, 2002 7.750 7.850 7.700 7.800 1,815,200 -0.05(-0.64%)
Apr 03, 2002 8.150 8.150 7.690 7.850 2,118,400 -0.29(-3.56%)
Apr 02, 2002 8.060 8.150 7.770 8.140 1,415,600 +0.08(+0.99%)
Apr 01, 2002 7.830 8.060 7.650 8.060 1,522,300 +0.32(+4.13%)
Mar 29, 2002 7.350 7.780 7.320 7.740 2,605,600 +0.00(+0.00%)
Mar 28, 2002 7.350 7.780 7.320 7.740 2,594,300 +0.36(+4.88%)
Mar 27, 2002 6.950 7.400 6.950 7.380 1,970,500 +0.39(+5.58%)
Mar 26, 2002 7.100 7.150 6.950 6.990 831,600 -0.11(-1.55%)
Mar 25, 2002 6.990 7.100 6.990 7.100 695,700 -0.03(-0.42%)
Mar 22, 2002 7.150 7.150 7.010 7.130 626,500 -0.01(-0.14%)
Mar 21, 2002 7.100 7.150 6.910 7.140 798,700 +0.02(+0.28%)
Mar 20, 2002 7.190 7.200 7.020 7.120 1,401,200 -0.09(-1.25%)
Mar 19, 2002 7.400 7.400 7.150 7.210 1,057,900 -0.18(-2.44%)
Mar 18, 2002 7.400 7.420 7.170 7.390 1,693,900 +0.15(+2.07%)
Mar 15, 2002 6.960 7.270 6.900 7.240 1,251,200 +0.25(+3.58%)
Mar 14, 2002 6.940 7.030 6.900 6.990 1,101,200 +0.06(+0.87%)
Mar 13, 2002 6.900 6.950 6.820 6.930 1,026,700 +0.00(+0.00%)
Mar 12, 2002 7.000 7.000 6.810 6.930 430,000 -0.07(-1.00%)
Mar 11, 2002 6.850 7.060 6.850 7.000 1,924,000 +0.18(+2.64%)
Mar 08, 2002 6.780 7.000 6.730 6.820 2,162,200 +0.03(+0.44%)
Mar 07, 2002 6.600 6.980 6.570 6.790 2,395,700 +0.23(+3.51%)
Mar 06, 2002 6.430 6.690 6.350 6.560 1,811,300 +0.12(+1.86%)
Mar 05, 2002 6.300 6.450 6.290 6.440 886,400 +0.06(+0.94%)
Mar 04, 2002 6.160 6.410 6.160 6.380 1,388,900 +0.23(+3.74%)
Mar 01, 2002 6.270 6.300 6.120 6.150 1,708,900 -0.12(-1.91%)
Feb 28, 2002 6.100 6.300 6.090 6.270 969,200 +0.19(+3.12%)
Feb 27, 2002 6.020 6.150 6.020 6.080 1,123,400 +0.07(+1.16%)
Feb 26, 2002 6.150 6.230 6.010 6.010 928,100 -0.19(-3.06%)
Feb 25, 2002 5.880 6.200 5.880 6.200 1,836,400 +0.32(+5.44%)
Feb 22, 2002 5.800 5.890 5.620 5.880 1,039,900 +0.24(+4.26%)
Feb 21, 2002 5.420 5.800 5.410 5.640 1,826,100 +0.22(+4.06%)
Feb 20, 2002 5.350 5.420 5.260 5.420 961,400 +0.05(+0.93%)
Feb 19, 2002 5.350 5.490 5.330 5.370 490,500 +0.01(+0.19%)
Feb 18, 2002 5.450 5.480 5.300 5.360 623,500 +0.00(+0.00%)
Feb 15, 2002 5.450 5.480 5.300 5.360 623,400 -0.06(-1.11%)
Feb 14, 2002 5.500 5.590 5.360 5.420 863,600 -0.03(-0.55%)
Feb 13, 2002 5.520 5.570 5.450 5.450 561,500 -0.05(-0.91%)
Feb 12, 2002 5.550 5.610 5.470 5.500 664,300 -0.06(-1.08%)
Feb 11, 2002 5.650 5.740 5.550 5.560 879,200 -0.14(-2.46%)
Feb 08, 2002 5.800 5.830 5.660 5.700 820,800 -0.10(-1.72%)
Feb 07, 2002 5.850 5.850 5.750 5.800 661,000 +0.05(+0.87%)
Feb 06, 2002 5.550 5.760 5.550 5.750 926,400 +0.24(+4.36%)
Feb 05, 2002 5.420 5.510 5.210 5.510 672,200 +0.09(+1.66%)
Feb 04, 2002 5.580 5.590 5.300 5.420 431,100 -0.16(-2.87%)
Feb 01, 2002 5.860 5.860 5.520 5.580 594,200 -0.31(-5.26%)
Jan 31, 2002 5.500 5.890 5.500 5.890 2,669,500 +0.36(+6.51%)
Jan 30, 2002 5.420 5.570 5.200 5.530 2,410,100 +0.21(+3.95%)
Jan 29, 2002 5.500 5.650 5.230 5.320 1,083,000 -0.17(-3.10%)
Jan 28, 2002 5.600 5.650 5.400 5.490 887,000 -0.16(-2.83%)
Jan 25, 2002 5.660 5.700 5.440 5.650 732,800 -0.01(-0.18%)
Jan 24, 2002 5.500 5.700 5.450 5.660 1,006,600 +0.16(+2.91%)
Jan 23, 2002 5.240 5.500 5.050 5.500 2,294,600 +0.35(+6.80%)
Jan 22, 2002 5.700 5.720 5.150 5.150 2,642,200 -0.52(-9.17%)
Jan 21, 2002 5.770 5.850 5.670 5.670 1,437,400 +0.00(+0.00%)
Jan 18, 2002 5.770 5.850 5.670 5.670 1,437,200 -0.13(-2.24%)
Jan 17, 2002 6.040 6.040 5.800 5.800 950,100 -0.20(-3.33%)
Jan 16, 2002 6.000 6.010 5.780 6.000 1,325,200 -0.03(-0.50%)
Jan 15, 2002 6.030 6.190 5.950 6.030 2,387,500 +0.03(+0.50%)
Jan 14, 2002 5.920 6.000 5.600 6.000 2,601,400 +0.08(+1.35%)
Jan 11, 2002 6.070 6.070 5.910 5.920 970,400 -0.15(-2.47%)
Jan 10, 2002 6.060 6.070 5.970 6.070 1,055,200 -0.54(-8.17%)
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.