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 29, 2011 7.853 7.979 7.840 7.967 35,918,588 +0.11(+1.35%)
Apr 28, 2011 7.794 7.886 7.671 7.860 27,648,262 +0.02(+0.30%)
Apr 27, 2011 7.896 7.896 7.678 7.837 28,931,204 +0.01(+0.09%)
Apr 26, 2011 7.692 7.865 7.690 7.830 29,693,358 +0.14(+1.78%)
Apr 25, 2011 7.778 7.801 7.662 7.692 23,811,132 -0.04(-0.55%)
Apr 21, 2011 7.654 7.756 7.505 7.735 47,946,468 +0.11(+1.49%)
Apr 20, 2011 7.650 7.799 7.574 7.621 53,886,060 +0.05(+0.72%)
Apr 19, 2011 7.574 7.598 7.479 7.567 37,671,888 +0.00(+0.00%)
Apr 18, 2011 7.617 7.647 7.406 7.567 40,394,968 -0.18(-2.29%)
Apr 15, 2011 7.723 7.761 7.609 7.744 32,541,174 +0.02(+0.25%)
Apr 14, 2011 7.645 7.742 7.572 7.725 33,386,060 +0.06(+0.77%)
Apr 13, 2011 7.626 7.782 7.609 7.666 35,927,648 +0.11(+1.47%)
Apr 12, 2011 7.730 7.759 7.486 7.555 69,733,744 -0.33(-4.23%)
Apr 11, 2011 8.142 8.149 7.856 7.889 46,219,292 -0.16(-2.00%)
Apr 08, 2011 8.182 8.210 7.998 8.050 43,685,100 -0.11(-1.36%)
Apr 07, 2011 7.962 8.163 7.938 8.161 56,625,440 +0.19(+2.40%)
Apr 06, 2011 8.045 8.125 7.922 7.969 35,097,288 -0.03(-0.38%)
Apr 05, 2011 8.005 8.073 7.950 8.000 59,155,572 -0.00(-0.06%)
Apr 04, 2011 7.931 8.026 7.832 8.005 43,894,256 +0.08(+0.99%)
Apr 01, 2011 8.026 8.056 7.898 7.927 33,742,348 -0.00(-0.06%)
Mar 31, 2011 8.182 8.222 7.915 7.931 53,271,128 -0.19(-2.36%)
Mar 30, 2011 8.121 8.125 8.111 8.123 71,501,784 +0.24(+3.11%)
Mar 29, 2011 7.869 7.918 7.800 7.878 44,952,344 +0.07(+0.94%)
Mar 28, 2011 8.117 8.119 7.800 7.805 51,759,088 -0.28(-3.45%)
Mar 25, 2011 8.022 8.121 7.970 8.083 67,275,968 +0.08(+1.06%)
Mar 24, 2011 7.991 8.022 7.914 7.998 45,933,676 +0.04(+0.44%)
Mar 23, 2011 7.977 8.043 7.871 7.963 45,661,268 +0.01(+0.09%)
Mar 22, 2011 8.001 8.027 7.921 7.956 44,753,080 -0.01(-0.15%)
Mar 21, 2011 7.973 7.996 7.956 7.968 49,226,892 +0.09(+1.14%)
Mar 18, 2011 8.102 8.117 7.845 7.878 73,050,832 -0.15(-1.85%)
Mar 17, 2011 8.294 8.350 8.024 8.027 81,481,064 -0.15(-1.88%)
Mar 16, 2011 8.091 8.336 8.010 8.180 105,207,792 +0.25(+3.09%)
Mar 15, 2011 7.876 8.006 7.862 7.935 61,072,056 +0.01(+0.15%)
Mar 14, 2011 7.921 8.069 7.869 7.923 60,626,032 +0.18(+2.29%)
Mar 11, 2011 7.382 7.784 7.262 7.746 45,106,548 +0.17(+2.21%)
Mar 10, 2011 7.753 7.753 7.472 7.578 72,896,048 -0.34(-4.32%)
Mar 09, 2011 7.675 7.961 7.668 7.921 46,287,416 +0.22(+2.91%)
Mar 08, 2011 7.909 7.909 7.663 7.696 41,299,684 -0.20(-2.54%)
Mar 07, 2011 7.970 8.154 7.852 7.897 40,514,588 -0.03(-0.36%)
Mar 04, 2011 7.991 7.991 7.819 7.925 33,662,452 -0.01(-0.18%)
Mar 03, 2011 8.100 8.100 7.755 7.939 53,603,040 -0.06(-0.77%)
Mar 02, 2011 7.906 8.015 7.779 8.001 54,721,500 +0.04(+0.56%)
Mar 01, 2011 8.442 8.482 7.932 7.956 71,626,992 -0.43(-5.10%)
Feb 28, 2011 8.433 8.487 8.286 8.383 64,947,556 +0.03(+0.40%)
Feb 25, 2011 8.164 8.400 8.131 8.350 69,657,984 +0.24(+2.97%)
Feb 24, 2011 8.381 8.452 7.987 8.109 133,813,872 +0.00(+0.06%)
Feb 23, 2011 7.699 8.145 7.496 8.105 153,673,296 +0.55(+7.25%)
Feb 22, 2011 7.536 7.791 7.446 7.557 136,630,640 +0.37(+5.19%)
Feb 18, 2011 7.189 7.255 7.130 7.184 34,957,484 -0.01(-0.20%)
Feb 17, 2011 7.231 7.283 7.120 7.198 37,697,576 -0.04(-0.62%)
Feb 16, 2011 7.293 7.300 7.189 7.243 40,525,380 -0.01(-0.13%)
Feb 15, 2011 7.399 7.415 7.196 7.252 39,433,980 -0.19(-2.57%)
Feb 14, 2011 7.262 7.458 7.260 7.444 38,184,588 +0.16(+2.24%)
Feb 11, 2011 7.288 7.311 7.190 7.281 36,315,304 +0.00(+0.06%)
Feb 10, 2011 7.241 7.307 7.153 7.276 57,226,388 -0.01(-0.16%)
Feb 09, 2011 7.446 7.437 7.234 7.288 44,811,416 -0.16(-2.12%)
Feb 08, 2011 7.354 7.455 7.285 7.446 55,010,012 +0.06(+0.86%)
Feb 07, 2011 7.335 7.595 7.311 7.382 128,891,096 +0.29(+4.03%)
Feb 04, 2011 7.217 7.311 7.078 7.097 44,223,640 -0.10(-1.35%)
Feb 03, 2011 7.215 7.237 7.033 7.193 48,631,424 -0.01(-0.13%)
Feb 02, 2011 7.158 7.420 7.149 7.203 89,497,400 +0.07(+0.93%)
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.