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, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
Jun 02, 2003 2.289 2.343 2.280 2.302 12,389,442 +0.07(+2.94%)
May 30, 2003 2.175 2.276 2.175 2.236 16,239,054 +0.07(+3.13%)
May 29, 2003 2.157 2.186 2.153 2.168 15,054,172 -0.03(-1.39%)
May 28, 2003 2.289 2.291 2.199 2.199 17,129,886 -0.06(-2.62%)
May 27, 2003 2.271 2.286 2.243 2.258 19,198,750 -0.01(-0.58%)
May 23, 2003 2.295 2.311 2.249 2.271 15,988,837 -0.01(-0.29%)
May 22, 2003 2.265 2.311 2.230 2.278 26,628,580 +0.05(+2.36%)
May 21, 2003 2.144 2.247 2.133 2.225 22,620,070 +0.08(+3.78%)
May 20, 2003 2.168 2.175 2.116 2.144 9,568,097 -0.01(-0.61%)
May 19, 2003 2.133 2.175 2.133 2.157 13,470,676 +0.02(+1.13%)
May 16, 2003 2.113 2.179 2.102 2.133 23,626,420 -0.04(-1.62%)
May 15, 2003 2.179 2.184 2.146 2.168 24,545,104 +0.04(+2.06%)
May 14, 2003 2.074 2.124 2.052 2.124 24,761,990 +0.07(+3.30%)
May 13, 2003 2.004 2.059 1.610 2.057 21,133,830 +0.07(+3.41%)
May 12, 2003 1.969 2.028 1.967 1.989 26,724,008 +0.02(+0.89%)
May 09, 2003 1.925 1.971 1.916 1.971 12,464,325 +0.06(+3.33%)
May 08, 2003 1.925 1.927 1.908 1.908 13,207,673 -0.01(-0.57%)
May 07, 2003 1.905 1.932 1.892 1.919 13,558,800 +0.02(+0.92%)
May 06, 2003 1.890 1.916 1.881 1.901 13,511,770 +0.04(+2.00%)
May 05, 2003 1.857 1.908 1.855 1.864 20,537,964 +0.04(+1.92%)
May 02, 2003 1.807 1.833 1.794 1.829 8,628,410 +0.03(+1.83%)
May 01, 2003 1.774 1.824 1.763 1.796 16,406,171 +0.03(+1.74%)
Apr 30, 2003 1.756 1.789 1.743 1.765 8,361,298 +0.02(+0.88%)
Apr 29, 2003 1.785 1.794 1.728 1.750 10,342,038 +0.02(+1.14%)
Apr 28, 2003 1.741 1.746 1.704 1.730 6,948,571 +0.00(+0.13%)
Apr 25, 2003 1.746 1.752 1.710 1.728 3,007,638 -0.02(-1.00%)
Apr 24, 2003 1.737 1.767 1.717 1.746 5,459,591 +0.01(+0.50%)
Apr 23, 2003 1.767 1.791 1.737 1.737 5,364,618 -0.02(-1.37%)
Apr 22, 2003 1.754 1.763 1.739 1.761 5,135,860 +0.00(+0.12%)
Apr 21, 2003 1.750 1.763 1.735 1.759 3,175,211 +0.01(+0.63%)
Apr 17, 2003 1.710 1.752 1.691 1.748 7,281,434 +0.05(+2.97%)
Apr 16, 2003 1.721 1.728 1.691 1.697 4,038,189 -0.01(-0.77%)
Apr 15, 2003 1.710 1.717 1.682 1.710 7,335,313 +0.00(+0.26%)
Apr 14, 2003 1.695 1.719 1.695 1.706 4,813,499 -0.00(-0.26%)
Apr 11, 2003 1.728 1.728 1.697 1.710 3,914,450 -0.01(-0.76%)
Apr 10, 2003 1.664 1.730 1.664 1.724 15,880,622 +0.07(+4.52%)
Apr 09, 2003 1.654 1.658 1.632 1.649 8,330,705 -0.00(-0.26%)
Apr 08, 2003 1.662 1.673 1.636 1.654 5,569,176 -0.02(-1.44%)
Apr 07, 2003 1.669 1.715 1.651 1.678 5,993,359 -0.01(-0.78%)
Apr 04, 2003 1.697 1.710 1.671 1.691 5,094,766 -0.00(-0.13%)
Apr 03, 2003 1.730 1.750 1.691 1.693 13,764,271 -0.05(-2.64%)
Apr 02, 2003 1.763 1.763 1.706 1.739 9,214,231 -0.02(-1.37%)
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.