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 (%)
Apr 30, 2007 7.392 7.534 7.361 7.392 47,584,040 +0.02(+0.24%)
Apr 27, 2007 7.337 7.433 7.291 7.374 29,851,518 +0.02(+0.21%)
Apr 26, 2007 7.363 7.389 7.297 7.359 38,742,056 -0.03(-0.42%)
Apr 25, 2007 7.260 7.413 7.219 7.389 35,311,404 +0.16(+2.21%)
Apr 24, 2007 7.245 7.280 7.203 7.229 28,294,902 +0.02(+0.21%)
Apr 23, 2007 7.157 7.240 7.138 7.214 25,369,402 +0.03(+0.40%)
Apr 20, 2007 7.186 7.201 7.115 7.186 37,769,012 +0.07(+1.02%)
Apr 19, 2007 7.166 7.166 7.076 7.113 36,708,944 -0.08(-1.07%)
Apr 18, 2007 7.256 7.297 7.188 7.190 44,288,876 -0.11(-1.53%)
Apr 17, 2007 7.370 7.392 7.256 7.302 33,325,234 -0.06(-0.86%)
Apr 16, 2007 7.370 7.381 7.275 7.365 30,289,368 -0.01(-0.18%)
Apr 13, 2007 7.359 7.392 7.293 7.378 29,246,438 +0.03(+0.36%)
Apr 12, 2007 7.315 7.359 7.203 7.352 49,318,576 +0.09(+1.21%)
Apr 11, 2007 7.319 7.346 7.227 7.265 46,950,116 -0.04(-0.48%)
Apr 10, 2007 7.138 7.308 7.131 7.300 69,747,272 +0.16(+2.27%)
Apr 09, 2007 7.120 7.190 7.078 7.138 41,209,976 +0.02(+0.25%)
Apr 05, 2007 7.035 7.155 7.026 7.120 43,925,168 +0.08(+1.09%)
Apr 04, 2007 6.989 7.063 6.934 7.043 37,946,832 +0.02(+0.28%)
Apr 03, 2007 6.894 7.068 6.853 7.024 64,260,760 +0.12(+1.68%)
Apr 02, 2007 6.765 6.916 6.763 6.908 35,333,432 +0.14(+2.14%)
Mar 30, 2007 6.800 6.824 6.748 6.763 32,264,552 -0.04(-0.58%)
Mar 29, 2007 6.859 6.897 6.767 6.802 41,565,640 +0.00(+0.00%)
Mar 28, 2007 6.866 6.883 6.783 6.802 38,765,064 -0.00(-0.06%)
Mar 27, 2007 6.767 6.829 6.732 6.807 33,662,992 +0.02(+0.23%)
Mar 26, 2007 6.770 6.807 6.678 6.791 31,696,210 +0.05(+0.81%)
Mar 23, 2007 6.721 6.752 6.636 6.737 43,815,540 +0.04(+0.59%)
Mar 22, 2007 6.785 6.789 6.664 6.697 92,082,232 -0.03(-0.49%)
Mar 21, 2007 6.671 6.778 6.643 6.730 27,555,140 +0.06(+0.95%)
Mar 20, 2007 6.612 6.669 6.557 6.667 34,742,492 +0.04(+0.56%)
Mar 19, 2007 6.540 6.634 6.476 6.629 36,196,676 +0.15(+2.37%)
Mar 16, 2007 6.529 6.603 6.465 6.476 34,249,736 -0.03(-0.44%)
Mar 15, 2007 6.505 6.570 6.498 6.505 18,673,428 -0.04(-0.54%)
Mar 14, 2007 6.472 6.555 6.388 6.540 37,136,000 +0.10(+1.56%)
Mar 13, 2007 6.544 6.623 6.421 6.439 38,956,380 -0.11(-1.61%)
Mar 12, 2007 6.480 6.662 6.461 6.544 35,001,292 -0.05(-0.83%)
Mar 09, 2007 6.664 6.693 6.597 6.599 39,247,692 -0.05(-0.82%)
Mar 08, 2007 6.713 6.724 6.597 6.653 34,563,868 +0.01(+0.20%)
Mar 07, 2007 6.590 6.754 6.588 6.640 46,867,924 +0.02(+0.30%)
Mar 06, 2007 6.540 6.634 6.520 6.621 43,642,488 +0.13(+2.06%)
Mar 05, 2007 6.362 6.553 6.362 6.487 44,633,772 -0.06(-0.90%)
Mar 02, 2007 6.662 6.673 6.540 6.546 36,608,076 -0.12(-1.74%)
Mar 01, 2007 6.610 6.728 6.516 6.662 42,804,500 -0.00(-0.07%)
Feb 28, 2007 6.662 6.728 6.594 6.667 43,017,400 +0.02(+0.23%)
Feb 27, 2007 6.697 6.837 6.570 6.651 66,073,980 -0.19(-2.85%)
Feb 26, 2007 6.713 6.892 6.691 6.846 78,353,544 +0.17(+2.59%)
Feb 23, 2007 6.588 6.708 6.581 6.673 78,364,792 +0.19(+3.01%)
Feb 22, 2007 6.439 6.496 6.367 6.478 32,566,234 +0.05(+0.82%)
Feb 21, 2007 6.417 6.443 6.343 6.426 29,056,332 +0.01(+0.17%)
Feb 20, 2007 6.417 6.417 6.343 6.415 35,727,288 -0.09(-1.31%)
Feb 16, 2007 6.413 6.522 6.395 6.500 31,330,668 +0.08(+1.19%)
Feb 15, 2007 6.476 6.476 6.356 6.424 27,737,210 -0.06(-0.95%)
Feb 14, 2007 6.500 6.559 6.438 6.485 26,192,012 +0.01(+0.17%)
Feb 13, 2007 6.356 6.485 6.351 6.474 24,918,938 +0.10(+1.51%)
Feb 12, 2007 6.434 6.465 6.345 6.378 26,560,308 -0.11(-1.72%)
Feb 09, 2007 6.465 6.516 6.433 6.489 32,820,560 +0.04(+0.68%)
Feb 08, 2007 6.353 6.487 6.353 6.445 35,957,872 +0.06(+1.00%)
Feb 07, 2007 6.413 6.463 6.325 6.382 30,127,064 -0.02(-0.38%)
Feb 06, 2007 6.526 6.526 6.369 6.406 32,695,452 -0.08(-1.25%)
Feb 05, 2007 6.553 6.566 6.463 6.487 29,119,800 +0.04(+0.54%)
Feb 02, 2007 6.511 6.522 6.397 6.452 29,524,350 -0.04(-0.57%)
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.