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 31, 2012 18.64 19.04 18.51 18.82 16,019,127 +0.12(+0.64%)
Jul 30, 2012 18.44 18.79 18.33 18.70 11,723,292 +0.24(+1.30%)
Jul 27, 2012 18.21 18.53 17.96 18.46 13,508,661 +0.31(+1.71%)
Jul 26, 2012 17.50 18.27 17.36 18.15 24,231,206 +0.87(+5.03%)
Jul 25, 2012 16.96 17.43 16.74 17.28 16,384,208 +0.46(+2.73%)
Jul 24, 2012 17.46 17.66 16.62 16.82 21,286,394 -0.62(-3.56%)
Jul 23, 2012 16.86 17.53 16.76 17.44 17,148,086 +0.24(+1.40%)
Jul 20, 2012 18.18 18.19 16.86 17.20 52,848,912 -1.08(-5.91%)
Jul 19, 2012 19.25 19.30 18.17 18.28 26,353,456 -0.92(-4.79%)
Jul 18, 2012 19.10 19.39 19.02 19.20 13,296,255 -0.04(-0.21%)
Jul 17, 2012 19.30 19.35 18.59 19.24 15,264,346 +0.06(+0.31%)
Jul 16, 2012 19.09 19.32 18.84 19.18 12,069,991 +0.07(+0.37%)
Jul 13, 2012 18.83 19.25 18.63 19.11 16,144,805 +0.45(+2.41%)
Jul 12, 2012 18.84 18.90 18.30 18.66 19,600,160 -0.42(-2.20%)
Jul 11, 2012 18.77 19.39 18.68 19.08 17,993,810 +0.39(+2.09%)
Jul 10, 2012 20.10 20.16 18.45 18.69 28,118,736 -1.29(-6.46%)
Jul 09, 2012 19.92 20.19 19.70 19.98 18,308,728 -0.06(-0.30%)
Jul 06, 2012 19.34 20.11 19.22 20.04 23,370,340 +0.40(+2.04%)
Jul 05, 2012 19.36 20.14 19.23 19.64 27,558,964 +0.28(+1.45%)
Jul 03, 2012 18.83 19.42 18.70 19.36 13,273,311 +0.63(+3.36%)
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.