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, 2002 1.904 1.993 1.876 1.993 6,476,967 +0.05(+2.40%)
Apr 29, 2002 1.953 1.955 1.890 1.946 6,630,996 -0.03(-1.53%)
Apr 26, 2002 1.944 1.976 1.900 1.976 11,443,671 +0.03(+1.68%)
Apr 25, 2002 1.853 1.944 1.841 1.944 6,921,893 +0.07(+3.60%)
Apr 24, 2002 1.897 1.914 1.844 1.876 9,114,778 -0.03(-1.59%)
Apr 23, 2002 1.874 1.918 1.841 1.907 2,397,112 +0.03(+1.87%)
Apr 22, 2002 1.869 1.918 1.841 1.872 5,006,606 -0.00(-0.12%)
Apr 19, 2002 1.858 1.900 1.832 1.874 3,128,646 +0.02(+0.88%)
Apr 18, 2002 1.876 1.879 1.846 1.858 3,850,311 -0.03(-1.73%)
Apr 17, 2002 1.860 1.902 1.841 1.890 7,982,939 +0.03(+1.63%)
Apr 16, 2002 1.846 1.860 1.804 1.860 7,868,382 +0.02(+1.01%)
Apr 15, 2002 1.795 1.844 1.785 1.841 6,126,002 +0.07(+3.95%)
Apr 12, 2002 1.774 1.776 1.685 1.771 8,573,743 -0.00(-0.26%)
Apr 11, 2002 1.771 1.839 1.771 1.776 11,096,139 -0.01(-0.39%)
Apr 10, 2002 1.732 1.806 1.732 1.783 8,659,983 +0.05(+2.68%)
Apr 09, 2002 1.767 1.767 1.722 1.736 6,763,573 -0.03(-1.84%)
Apr 08, 2002 1.771 1.818 1.748 1.769 4,837,989 -0.01(-0.39%)
Apr 05, 2002 1.811 1.823 1.739 1.776 9,353,760 -0.04(-2.31%)
Apr 04, 2002 1.806 1.830 1.795 1.818 7,788,149 -0.01(-0.64%)
Apr 03, 2002 1.900 1.900 1.792 1.830 9,089,035 -0.07(-3.56%)
Apr 02, 2002 1.879 1.900 1.811 1.897 6,073,658 +0.02(+0.99%)
Apr 01, 2002 1.825 1.879 1.783 1.879 6,531,456 +0.07(+4.13%)
Mar 29, 2002 1.713 1.813 1.706 1.804 11,179,375 +0.00(+0.00%)
Mar 28, 2002 1.713 1.813 1.706 1.804 11,130,892 +0.08(+4.88%)
Mar 27, 2002 1.620 1.725 1.620 1.720 8,454,467 +0.09(+5.58%)
Mar 26, 2002 1.655 1.666 1.620 1.629 3,567,995 -0.03(-1.55%)
Mar 25, 2002 1.629 1.655 1.629 1.655 2,984,913 -0.01(-0.42%)
Mar 22, 2002 1.666 1.666 1.634 1.662 2,688,010 -0.00(-0.14%)
Mar 21, 2002 1.655 1.666 1.611 1.664 3,426,837 +0.00(+0.28%)
Mar 20, 2002 1.676 1.678 1.636 1.659 6,011,874 -0.02(-1.25%)
Mar 19, 2002 1.725 1.725 1.666 1.680 4,538,939 -0.04(-2.44%)
Mar 18, 2002 1.725 1.729 1.671 1.722 7,267,709 +0.03(+2.07%)
Mar 15, 2002 1.622 1.694 1.608 1.687 5,368,297 +0.06(+3.58%)
Mar 14, 2002 1.618 1.639 1.608 1.629 4,724,719 +0.01(+0.87%)
Mar 13, 2002 1.608 1.620 1.590 1.615 4,405,075 +0.00(+0.00%)
Mar 12, 2002 1.631 1.631 1.587 1.615 1,844,923 -0.02(-1.00%)
Mar 11, 2002 1.597 1.645 1.597 1.631 8,254,958 +0.04(+2.64%)
Mar 08, 2002 1.580 1.631 1.569 1.590 9,276,959 +0.01(+0.44%)
Mar 07, 2002 1.538 1.627 1.531 1.583 10,278,795 +0.05(+3.51%)
Mar 06, 2002 1.499 1.559 1.480 1.529 7,771,416 +0.03(+1.86%)
Mar 05, 2002 1.468 1.503 1.466 1.501 3,803,115 +0.01(+0.94%)
Mar 04, 2002 1.436 1.494 1.436 1.487 5,959,101 +0.05(+3.74%)
Mar 01, 2002 1.461 1.468 1.426 1.433 7,332,067 -0.03(-1.91%)
Feb 28, 2002 1.422 1.468 1.419 1.461 4,158,370 +0.04(+3.12%)
Feb 27, 2002 1.403 1.433 1.403 1.417 4,819,968 +0.02(+1.17%)
Feb 26, 2002 1.433 1.452 1.401 1.401 3,982,030 -0.04(-3.06%)
Feb 25, 2002 1.370 1.445 1.370 1.445 7,879,108 +0.07(+5.44%)
Feb 22, 2002 1.352 1.373 1.310 1.370 4,461,710 +0.06(+4.25%)
Feb 21, 2002 1.263 1.352 1.261 1.315 7,834,916 +0.05(+4.06%)
Feb 20, 2002 1.247 1.263 1.226 1.263 4,124,904 +0.01(+0.93%)
Feb 19, 2002 1.247 1.280 1.242 1.252 2,104,499 +0.00(+0.19%)
Feb 18, 2002 1.270 1.277 1.235 1.249 2,675,138 +0.00(+0.00%)
Feb 15, 2002 1.270 1.277 1.235 1.249 2,674,709 -0.01(-1.11%)
Feb 14, 2002 1.282 1.303 1.249 1.263 3,705,291 -0.01(-0.55%)
Feb 13, 2002 1.287 1.298 1.270 1.270 2,409,126 -0.01(-0.91%)
Feb 12, 2002 1.294 1.308 1.275 1.282 2,850,191 -0.01(-1.08%)
Feb 11, 2002 1.317 1.338 1.294 1.296 3,772,224 -0.03(-2.46%)
Feb 08, 2002 1.352 1.359 1.319 1.329 3,521,657 -0.02(-1.72%)
Feb 07, 2002 1.363 1.363 1.340 1.352 2,836,032 +0.01(+0.87%)
Feb 06, 2002 1.294 1.343 1.294 1.340 3,974,736 +0.06(+4.36%)
Feb 05, 2002 1.263 1.284 1.214 1.284 2,884,086 +0.02(+1.66%)
Feb 04, 2002 1.301 1.303 1.235 1.263 1,849,642 -0.04(-2.87%)
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.