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 (%)
Aug 31, 2012 19.16 19.60 19.13 19.35 10,749,386 +0.31(+1.63%)
Aug 30, 2012 19.38 19.41 19.03 19.04 11,305,819 -0.48(-2.46%)
Aug 29, 2012 19.33 19.76 19.25 19.52 9,499,192 +0.22(+1.14%)
Aug 27, 2012 19.35 19.49 19.06 19.30 8,236,873 -0.09(-0.46%)
Aug 24, 2012 19.18 19.49 19.13 19.39 8,683,315 +0.09(+0.47%)
Aug 23, 2012 19.87 19.91 19.25 19.30 10,452,789 -0.61(-3.06%)
Aug 22, 2012 19.68 20.00 19.51 19.91 12,914,966 +0.18(+0.91%)
Aug 21, 2012 19.52 20.19 19.46 19.73 15,689,059 +0.33(+1.70%)
Aug 20, 2012 19.10 19.42 19.04 19.40 8,853,233 +0.26(+1.36%)
Aug 17, 2012 19.09 19.20 18.99 19.14 9,075,179 +0.11(+0.58%)
Aug 16, 2012 19.10 19.17 18.93 19.03 11,450,703 +0.02(+0.11%)
Aug 15, 2012 19.14 19.17 18.74 19.01 12,524,125 -0.20(-1.04%)
Aug 14, 2012 19.10 19.31 18.99 19.21 15,932,928 +0.15(+0.79%)
Aug 13, 2012 19.34 19.59 19.03 19.06 14,780,595 -0.62(-3.15%)
Aug 10, 2012 19.83 20.03 19.45 19.68 18,085,368 -0.63(-3.10%)
Aug 09, 2012 19.84 20.44 19.68 20.31 20,265,284 +0.41(+2.06%)
Aug 08, 2012 19.29 20.15 19.29 19.90 26,852,760 +0.53(+2.74%)
Aug 07, 2012 18.82 19.72 18.72 19.37 41,749,508 +1.67(+9.44%)
Aug 06, 2012 17.66 18.40 17.15 17.70 26,102,176 -0.19(-1.06%)
Aug 03, 2012 18.75 18.85 17.82 17.89 17,659,260 -0.04(-0.22%)
Aug 02, 2012 18.36 18.65 17.63 17.93 16,127,469 -0.74(-3.96%)
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.