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, 2008 12.12 12.13 11.72 12.05 44,803,888 +0.08(+0.68%)
Apr 29, 2008 12.35 12.47 11.91 11.97 56,449,532 -0.57(-4.55%)
Apr 28, 2008 12.82 12.82 12.51 12.54 51,211,500 -0.21(-1.61%)
Apr 25, 2008 12.22 12.74 12.17 12.74 51,819,020 +0.68(+5.60%)
Apr 24, 2008 12.25 12.35 11.97 12.07 54,784,252 -0.30(-2.45%)
Apr 23, 2008 12.51 12.51 12.17 12.37 50,793,236 -0.14(-1.12%)
Apr 22, 2008 12.12 12.79 12.10 12.51 97,465,496 +0.47(+3.87%)
Apr 21, 2008 11.85 12.08 11.74 12.05 40,586,728 +0.30(+2.56%)
Apr 18, 2008 11.54 11.75 11.33 11.74 41,268,384 +0.21(+1.84%)
Apr 17, 2008 11.86 11.93 11.48 11.53 38,964,316 -0.36(-3.04%)
Apr 16, 2008 11.59 11.89 11.52 11.89 46,409,324 +0.40(+3.47%)
Apr 15, 2008 11.45 11.51 11.29 11.50 27,601,116 +0.18(+1.59%)
Apr 14, 2008 11.05 11.38 11.04 11.32 22,942,540 +0.22(+2.00%)
Apr 11, 2008 11.12 11.35 11.07 11.09 30,521,226 -0.33(-2.86%)
Apr 10, 2008 11.50 11.55 11.28 11.42 40,758,440 +0.00(+0.02%)
Apr 09, 2008 11.26 11.54 11.24 11.42 43,078,112 +0.24(+2.17%)
Apr 08, 2008 11.00 11.25 10.92 11.18 32,833,944 +0.21(+1.96%)
Apr 07, 2008 11.02 11.21 10.89 10.96 47,110,204 +0.14(+1.31%)
Apr 04, 2008 10.69 10.91 10.69 10.82 33,137,370 +0.14(+1.35%)
Apr 03, 2008 10.64 10.84 10.56 10.67 52,387,772 -0.21(-1.91%)
Apr 02, 2008 10.84 10.98 10.75 10.88 37,911,804 +0.01(+0.06%)
Apr 01, 2008 10.76 10.92 10.55 10.88 43,356,236 +0.12(+1.10%)
Mar 31, 2008 10.66 10.86 10.61 10.76 44,203,264 +0.15(+1.43%)
Mar 28, 2008 10.70 10.84 10.59 10.60 82,464,496 -0.14(-1.30%)
Mar 27, 2008 10.86 11.04 10.72 10.74 67,789,968 -0.29(-2.66%)
Mar 26, 2008 10.88 11.12 10.86 11.04 56,599,012 +0.22(+2.07%)
Mar 25, 2008 10.74 10.94 10.62 10.81 75,994,448 +0.32(+3.09%)
Mar 24, 2008 10.33 10.62 10.31 10.49 33,818,972 +0.17(+1.63%)
Mar 21, 2008 10.10 10.34 9.824 10.32 59,266,748 +0.00(+0.00%)
Mar 20, 2008 10.10 10.34 9.824 10.32 59,238,860 +0.02(+0.18%)
Mar 19, 2008 11.05 11.12 10.30 10.30 48,447,176 -0.60(-5.47%)
Mar 18, 2008 10.90 11.18 10.84 10.90 41,319,980 +0.20(+1.90%)
Mar 17, 2008 10.93 11.00 10.53 10.70 46,937,268 -0.47(-4.18%)
Mar 14, 2008 11.62 11.62 11.05 11.16 67,807,440 -0.26(-2.24%)
Mar 13, 2008 10.77 11.50 10.75 11.42 67,997,592 +0.54(+4.97%)
Mar 12, 2008 10.86 11.07 10.80 10.88 48,224,544 +0.16(+1.52%)
Mar 11, 2008 10.57 10.73 10.33 10.72 51,587,664 +0.44(+4.29%)
Mar 10, 2008 10.47 10.47 10.21 10.28 31,065,306 -0.15(-1.45%)
Mar 07, 2008 10.43 10.63 10.24 10.43 44,868,260 -0.08(-0.73%)
Mar 06, 2008 10.84 10.94 10.49 10.50 48,087,604 -0.33(-3.08%)
Mar 05, 2008 10.82 10.89 10.60 10.84 60,922,872 +0.06(+0.54%)
Mar 04, 2008 10.81 10.91 10.58 10.78 63,606,484 +0.04(+0.37%)
Mar 03, 2008 10.58 10.79 10.56 10.74 38,373,424 +0.20(+1.90%)
Feb 29, 2008 10.74 10.75 10.49 10.54 45,556,260 -0.24(-2.23%)
Feb 28, 2008 10.67 10.87 10.64 10.78 84,149,896 +0.21(+1.98%)
Feb 27, 2008 10.60 10.76 10.55 10.57 49,316,228 -0.21(-1.97%)
Feb 26, 2008 10.74 10.88 10.60 10.78 74,498,080 +0.01(+0.09%)
Feb 25, 2008 10.35 10.84 10.34 10.77 46,608,772 +0.41(+3.98%)
Feb 22, 2008 10.25 10.39 10.14 10.36 46,710,620 +0.06(+0.61%)
Feb 21, 2008 10.44 10.52 10.24 10.30 52,137,064 -0.15(-1.47%)
Feb 20, 2008 10.11 10.49 10.10 10.45 37,877,832 +0.28(+2.73%)
Feb 19, 2008 10.19 10.28 10.08 10.17 39,727,456 +0.14(+1.39%)
Feb 18, 2008 10.04 10.14 9.913 10.03 0 +0.00(+0.00%)
Feb 15, 2008 10.04 10.14 9.913 10.03 57,768,780 +0.04(+0.37%)
Feb 14, 2008 9.927 10.12 9.852 9.996 63,670,768 +0.15(+1.54%)
Feb 13, 2008 9.614 9.889 9.614 9.845 43,309,612 +0.21(+2.20%)
Feb 12, 2008 9.603 9.768 9.514 9.633 57,354,292 +0.04(+0.44%)
Feb 11, 2008 9.090 9.607 9.022 9.591 88,942,192 +0.59(+6.50%)
Feb 08, 2008 8.696 9.032 8.631 9.006 47,596,804 +0.28(+3.23%)
Feb 07, 2008 8.509 8.745 8.509 8.724 28,864,232 +0.15(+1.77%)
Feb 06, 2008 8.654 8.733 8.547 8.572 28,112,006 -0.04(-0.46%)
Feb 05, 2008 8.724 8.777 8.612 8.612 33,378,956 -0.24(-2.71%)
Feb 04, 2008 8.789 8.915 8.705 8.852 30,188,574 +0.06(+0.72%)
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.