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 30, 2005 5.020 5.092 4.961 4.993 11,271,680 -0.02(-0.39%)
Jun 29, 2005 4.969 5.048 4.928 5.013 16,985,598 +0.04(+0.75%)
Jun 28, 2005 5.096 5.096 4.972 4.976 18,897,848 -0.12(-2.28%)
Jun 27, 2005 5.081 5.145 5.070 5.092 15,611,683 +0.05(+0.91%)
Jun 24, 2005 5.127 5.160 5.015 5.046 17,554,068 -0.07(-1.37%)
Jun 23, 2005 5.081 5.147 5.048 5.116 24,453,326 +0.06(+1.21%)
Jun 22, 2005 5.063 5.114 4.969 5.055 21,664,858 +0.04(+0.83%)
Jun 21, 2005 5.199 5.215 4.976 5.013 25,663,778 -0.19(-3.58%)
Jun 20, 2005 5.250 5.256 5.125 5.199 19,054,464 +0.08(+1.50%)
Jun 17, 2005 5.037 5.134 5.037 5.123 21,792,706 +0.11(+2.10%)
Jun 16, 2005 4.963 5.028 4.919 5.018 24,368,856 +0.08(+1.69%)
Jun 15, 2005 4.873 4.956 4.851 4.934 24,548,300 +0.09(+1.81%)
Jun 14, 2005 4.895 4.906 4.838 4.847 15,910,301 -0.02(-0.49%)
Jun 13, 2005 4.707 4.882 4.678 4.871 23,667,970 +0.16(+3.44%)
Jun 10, 2005 4.774 4.781 4.667 4.709 10,333,363 -0.05(-1.10%)
Jun 09, 2005 4.661 4.763 4.621 4.761 16,571,004 +0.14(+3.13%)
Jun 08, 2005 4.575 4.709 4.573 4.617 19,141,674 +0.03(+0.72%)
Jun 07, 2005 4.704 4.704 4.544 4.584 16,290,651 -0.08(-1.74%)
Jun 06, 2005 4.650 4.689 4.619 4.665 14,480,680 +0.07(+1.43%)
Jun 03, 2005 4.588 4.661 4.577 4.599 11,383,548 -0.01(-0.19%)
Jun 02, 2005 4.533 4.615 4.507 4.608 14,611,268 +0.05(+1.20%)
Jun 01, 2005 4.501 4.562 4.455 4.553 13,071,149 +0.07(+1.56%)
May 31, 2005 4.441 4.494 4.380 4.483 23,832,348 +0.04(+0.89%)
May 27, 2005 4.378 4.448 4.350 4.444 11,878,048 +0.09(+1.96%)
May 26, 2005 4.358 4.380 4.308 4.358 14,437,302 +0.00(+0.00%)
May 25, 2005 4.374 4.380 4.293 4.358 12,910,882 -0.00(-0.05%)
May 24, 2005 4.347 4.363 4.299 4.360 10,317,382 +0.03(+0.76%)
May 23, 2005 4.205 4.336 4.205 4.328 12,714,999 +0.11(+2.49%)
May 20, 2005 4.238 4.271 4.201 4.222 13,511,313 +0.00(+0.05%)
May 19, 2005 4.163 4.242 4.150 4.220 17,749,038 +0.05(+1.21%)
May 18, 2005 4.166 4.247 4.102 4.170 25,808,522 +0.01(+0.26%)
May 17, 2005 4.001 4.159 4.001 4.159 25,476,116 +0.15(+3.77%)
May 16, 2005 4.067 4.067 3.885 4.008 30,891,416 -0.02(-0.54%)
May 13, 2005 4.293 4.306 3.997 4.030 36,774,280 -0.19(-4.42%)
May 12, 2005 4.452 4.466 4.216 4.216 21,281,768 -0.26(-5.87%)
May 11, 2005 4.413 4.479 4.380 4.479 13,745,550 +0.03(+0.74%)
May 10, 2005 4.518 4.540 4.441 4.446 17,797,438 -0.07(-1.50%)
May 09, 2005 4.435 4.540 4.391 4.514 20,376,782 +0.13(+3.05%)
May 06, 2005 4.413 4.437 4.378 4.380 12,771,618 +0.00(+0.10%)
May 05, 2005 4.306 4.426 4.306 4.376 18,187,376 +0.07(+1.68%)
May 04, 2005 4.185 4.317 4.172 4.304 19,942,554 +0.14(+3.31%)
May 03, 2005 4.343 4.345 4.161 4.166 19,803,748 -0.21(-4.85%)
May 02, 2005 4.236 4.378 4.203 4.378 19,743,020 +0.16(+3.90%)
Apr 29, 2005 4.290 4.304 4.181 4.214 14,237,767 +0.00(+0.10%)
Apr 28, 2005 4.325 4.328 4.179 4.209 16,549,544 -0.13(-2.93%)
Apr 27, 2005 4.483 4.485 4.321 4.336 14,418,125 -0.17(-3.70%)
Apr 26, 2005 4.575 4.577 4.498 4.503 8,900,545 -0.07(-1.58%)
Apr 25, 2005 4.551 4.599 4.538 4.575 18,862,234 +0.05(+1.21%)
Apr 22, 2005 4.485 4.562 4.420 4.520 14,325,892 +0.05(+1.18%)
Apr 21, 2005 4.328 4.472 4.314 4.468 12,484,415 +0.14(+3.24%)
Apr 20, 2005 4.483 4.555 4.297 4.328 20,237,976 -0.11(-2.42%)
Apr 19, 2005 4.380 4.485 4.363 4.435 22,771,662 +0.15(+3.58%)
Apr 18, 2005 4.244 4.308 4.028 4.282 20,481,344 +0.04(+1.03%)
Apr 15, 2005 4.382 4.415 4.205 4.238 30,111,540 -0.15(-3.39%)
Apr 14, 2005 4.391 4.501 4.347 4.387 34,691,716 +0.05(+1.06%)
Apr 13, 2005 4.621 4.621 4.328 4.341 32,535,640 -0.20(-4.34%)
Apr 12, 2005 4.678 4.700 4.527 4.538 15,021,297 -0.14(-3.00%)
Apr 11, 2005 4.669 4.682 4.599 4.678 13,935,953 +0.03(+0.66%)
Apr 08, 2005 4.744 4.761 4.643 4.647 13,105,394 -0.12(-2.57%)
Apr 07, 2005 4.963 4.967 4.753 4.770 19,423,398 -0.14(-2.81%)
Apr 06, 2005 4.869 4.954 4.823 4.908 11,836,497 +0.04(+0.81%)
Apr 05, 2005 4.952 4.982 4.847 4.869 13,689,388 -0.08(-1.68%)
Apr 04, 2005 5.033 5.042 4.866 4.952 23,533,274 +0.03(+0.53%)
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.