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 (%)
Jul 30, 2010 21.03 21.16 20.75 21.03 8,388,100 -0.07(-0.33%)
Jul 29, 2010 21.39 21.40 20.77 21.10 11,185 -0.02(-0.09%)
Jul 28, 2010 21.12 21.44 20.93 21.12 520 -0.16(-0.75%)
Jul 27, 2010 21.28 22.17 20.92 21.28 53,191 -0.70(-3.18%)
Jul 26, 2010 21.93 22.04 21.67 21.98 7,443,293 +0.17(+0.78%)
Jul 23, 2010 21.60 21.85 21.21 21.81 11,107,557 +0.11(+0.51%)
Jul 22, 2010 21.52 21.87 21.40 21.70 39,921 +0.56(+2.65%)
Jul 21, 2010 21.85 21.85 21.00 21.14 12,400,889 -0.37(-1.72%)
Jul 20, 2010 21.51 21.65 20.63 21.51 10,918,751 +0.57(+2.72%)
Jul 19, 2010 20.66 21.07 20.58 20.94 8,615,044 +0.07(+0.34%)
Jul 16, 2010 20.87 21.31 20.72 20.87 11,396,537 -0.23(-1.09%)
Jul 15, 2010 21.46 21.50 20.89 21.10 10,739,666 -0.31(-1.45%)
Jul 14, 2010 21.31 21.64 21.10 21.41 37,251 +0.00(+0.00%)
Jul 13, 2010 21.41 21.77 21.40 21.41 25,678 +0.15(+0.71%)
Jul 12, 2010 21.48 21.52 20.93 21.26 8,040,670 -0.22(-1.02%)
Jul 09, 2010 21.48 21.62 21.25 21.48 10,544,856 +0.04(+0.19%)
Jul 08, 2010 21.66 21.72 21.05 21.44 117,857 +0.02(+0.09%)
Jul 07, 2010 20.65 21.49 20.55 21.42 12,290,421 +0.88(+4.28%)
Jul 06, 2010 21.00 21.21 20.34 20.54 132,174 +0.03(+0.15%)
Jul 02, 2010 20.51 21.21 20.31 20.51 9,220,831 -0.29(-1.39%)
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.