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 (%)
Mar 28, 2013 4.678 4.698 4.623 4.671 72,143,104 -0.03(-0.58%)
Mar 27, 2013 4.719 4.730 4.664 4.698 34,229,660 -0.05(-0.96%)
Mar 26, 2013 4.662 4.753 4.630 4.744 40,592,224 +0.09(+1.87%)
Mar 25, 2013 4.701 4.760 4.632 4.657 37,781,556 -0.01(-0.20%)
Mar 22, 2013 4.765 4.787 4.637 4.666 39,092,324 -0.06(-1.31%)
Mar 21, 2013 4.758 4.840 4.726 4.728 48,692,952 -0.05(-1.05%)
Mar 20, 2013 4.705 4.813 4.696 4.778 72,226,832 -0.04(-0.76%)
Mar 19, 2013 4.987 5.023 4.758 4.815 89,958,024 -0.26(-5.10%)
Mar 18, 2013 5.028 5.188 5.023 5.074 62,414,824 -0.07(-1.29%)
Mar 15, 2013 5.142 5.257 5.071 5.140 83,272,088 -0.01(-0.27%)
Mar 14, 2013 4.902 5.187 4.902 5.154 87,862,360 +0.26(+5.23%)
Mar 13, 2013 4.904 4.963 4.872 4.897 31,460,560 -0.02(-0.42%)
Mar 12, 2013 4.916 4.950 4.863 4.918 50,384,308 +0.01(+0.14%)
Mar 11, 2013 4.852 4.964 4.808 4.911 48,559,456 +0.03(+0.61%)
Mar 08, 2013 4.783 4.891 4.712 4.881 81,588,672 +0.11(+2.30%)
Mar 07, 2013 4.534 4.774 4.474 4.772 79,531,960 +0.25(+5.62%)
Mar 06, 2013 4.511 4.570 4.467 4.518 40,213,720 +0.05(+1.23%)
Mar 05, 2013 4.488 4.513 4.442 4.463 35,168,676 +0.00(+0.05%)
Mar 04, 2013 4.488 4.520 4.401 4.460 41,175,340 -0.04(-0.92%)
Mar 01, 2013 4.566 4.568 4.443 4.502 58,039,480 -0.11(-2.43%)
Feb 28, 2013 4.605 4.673 4.591 4.614 42,353,928 +0.00(+0.10%)
Feb 27, 2013 4.492 4.637 4.483 4.609 57,019,204 +0.09(+1.97%)
Feb 26, 2013 4.383 4.524 4.369 4.520 98,199,296 +0.15(+3.35%)
Feb 25, 2013 4.618 4.632 4.369 4.373 127,879,416 -0.32(-6.78%)
Feb 22, 2013 4.641 4.694 4.566 4.692 51,090,384 +0.07(+1.54%)
Feb 21, 2013 4.758 4.778 4.577 4.621 90,642,432 -0.01(-0.25%)
Feb 20, 2013 4.669 4.726 4.582 4.632 98,087,368 -0.03(-0.59%)
Feb 19, 2013 4.579 4.687 4.577 4.659 46,607,428 +0.08(+1.75%)
Feb 15, 2013 4.678 4.680 4.566 4.579 46,087,836 -0.09(-1.91%)
Feb 14, 2013 4.687 4.694 4.643 4.669 51,674,956 -0.04(-0.83%)
Feb 13, 2013 4.570 4.710 4.559 4.708 63,912,840 +0.13(+2.80%)
Feb 12, 2013 4.593 4.623 4.538 4.579 59,013,436 -0.01(-0.20%)
Feb 11, 2013 4.616 4.638 4.559 4.589 33,797,116 -0.04(-0.89%)
Feb 08, 2013 4.614 4.672 4.600 4.630 51,601,632 +0.00(+0.00%)
Feb 07, 2013 4.701 4.701 4.618 4.630 70,834,800 -0.06(-1.37%)
Feb 06, 2013 4.671 4.701 4.639 4.694 41,794,276 +0.09(+1.99%)
Feb 04, 2013 4.630 4.687 4.586 4.602 52,505,500 -0.05(-1.08%)
Feb 01, 2013 4.648 4.678 4.611 4.653 61,216,616 +0.03(+0.74%)
Jan 31, 2013 4.605 4.648 4.531 4.618 82,059,168 +0.02(+0.35%)
Jan 30, 2013 4.808 4.852 4.554 4.602 321,644,672 +0.26(+6.01%)
Jan 29, 2013 4.346 4.370 4.305 4.341 48,056,772 +0.01(+0.21%)
Jan 28, 2013 4.394 4.403 4.280 4.332 73,474,704 -0.10(-2.22%)
Jan 25, 2013 4.318 4.449 4.302 4.431 82,689,064 +0.14(+3.14%)
Jan 24, 2013 4.284 4.332 4.229 4.296 59,387,224 +0.06(+1.46%)
Jan 23, 2013 4.273 4.289 4.211 4.234 53,035,608 -0.05(-1.23%)
Jan 22, 2013 4.085 4.314 4.083 4.286 98,184,592 +0.21(+5.11%)
Jan 18, 2013 4.007 4.078 4.005 4.078 53,406,536 +0.06(+1.54%)
Jan 17, 2013 3.975 4.067 3.964 4.016 52,539,360 +0.05(+1.39%)
Jan 16, 2013 3.966 4.005 3.913 3.961 42,383,204 -0.01(-0.35%)
Jan 15, 2013 3.856 4.023 3.856 3.975 76,072,208 +0.10(+2.54%)
Jan 14, 2013 3.852 3.905 3.845 3.877 42,735,216 +0.02(+0.41%)
Jan 11, 2013 3.836 3.861 3.788 3.861 47,247,084 +0.05(+1.37%)
Jan 10, 2013 3.893 3.900 3.727 3.809 151,301,392 -0.08(-2.05%)
Jan 09, 2013 3.866 3.923 3.781 3.888 120,845,320 +0.05(+1.18%)
Jan 08, 2013 3.984 3.995 3.836 3.843 66,275,872 -0.17(-4.20%)
Jan 07, 2013 3.959 4.027 3.936 4.011 56,508,824 +0.04(+0.97%)
Jan 04, 2013 3.841 3.975 3.825 3.973 55,925,452 +0.15(+4.05%)
Jan 03, 2013 3.779 3.877 3.736 3.818 56,792,768 +0.04(+1.02%)
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.