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, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
Apr 01, 2010 5.260 5.300 5.300 5.300 75,685,120 +0.11(+2.03%)
Mar 31, 2010 5.168 5.286 5.150 5.194 91,351,552 +0.04(+0.85%)
Mar 30, 2010 5.115 5.163 5.018 5.150 91,746,456 +0.05(+1.01%)
Mar 29, 2010 4.972 5.114 4.943 5.099 89,508,608 +0.20(+4.07%)
Mar 26, 2010 4.923 4.943 4.840 4.899 113,643,120 -0.01(-0.27%)
Mar 25, 2010 5.114 5.125 4.901 4.912 129,401,880 -0.15(-2.94%)
Mar 24, 2010 5.050 5.186 5.037 5.061 128,877,320 -0.04(-0.69%)
Mar 23, 2010 5.112 5.140 5.028 5.096 152,955,600 +0.01(+0.13%)
Mar 22, 2010 5.199 5.201 5.077 5.090 167,662,560 -0.21(-4.01%)
Mar 19, 2010 5.272 5.350 5.125 5.302 119,436,816 +0.09(+1.77%)
Mar 18, 2010 5.434 5.458 5.201 5.210 132,057,288 -0.28(-5.03%)
Mar 17, 2010 5.576 5.596 5.466 5.486 74,294,376 -0.08(-1.46%)
Mar 16, 2010 5.572 5.596 5.515 5.567 51,519,960 +0.00(+0.00%)
Mar 15, 2010 5.491 5.574 5.469 5.567 64,990,216 -0.05(-0.86%)
Mar 12, 2010 5.677 5.690 5.576 5.615 50,006,648 -0.03(-0.58%)
Mar 11, 2010 5.609 5.664 5.572 5.648 42,622,804 +0.03(+0.51%)
Mar 10, 2010 5.672 5.683 5.558 5.620 57,027,084 -0.01(-0.16%)
Mar 09, 2010 5.574 5.747 5.545 5.629 148,546,480 -0.14(-2.39%)
Mar 08, 2010 5.729 5.771 5.580 5.767 73,896,544 +0.00(+0.08%)
Mar 05, 2010 5.777 5.804 5.732 5.762 39,648,216 +0.03(+0.46%)
Mar 04, 2010 5.869 5.894 5.701 5.736 50,194,144 -0.13(-2.28%)
Mar 03, 2010 5.885 5.915 5.841 5.869 34,888,996 +0.01(+0.22%)
Mar 02, 2010 5.894 5.950 5.843 5.856 42,990,412 +0.01(+0.22%)
Mar 01, 2010 5.854 5.878 5.797 5.843 41,559,972 +0.02(+0.41%)
Feb 26, 2010 5.869 5.887 5.754 5.819 44,367,804 -0.04(-0.60%)
Feb 25, 2010 5.725 5.858 5.659 5.854 62,861,116 +0.05(+0.86%)
Feb 24, 2010 5.799 5.845 5.749 5.804 48,366,908 +0.04(+0.76%)
Feb 23, 2010 5.894 5.894 5.751 5.760 67,931,640 -0.18(-2.95%)
Feb 22, 2010 6.077 6.086 5.901 5.935 62,913,348 -0.11(-1.78%)
Feb 19, 2010 5.983 6.091 5.972 6.042 61,112,220 +0.03(+0.47%)
Feb 18, 2010 5.940 6.036 5.880 6.014 105,956,112 +0.24(+4.17%)
Feb 17, 2010 5.740 5.791 5.624 5.773 66,682,228 +0.12(+2.05%)
Feb 16, 2010 5.598 5.692 5.581 5.657 41,508,300 +0.19(+3.49%)
Feb 12, 2010 5.396 5.466 5.466 5.466 50,340,840 -0.04(-0.68%)
Feb 11, 2010 5.342 5.512 5.311 5.504 43,531,080 +0.16(+2.99%)
Feb 10, 2010 5.335 5.403 5.223 5.344 36,332,096 -0.02(-0.45%)
Feb 09, 2010 5.405 5.447 5.261 5.368 52,933,456 +0.06(+1.11%)
Feb 08, 2010 5.412 5.469 5.289 5.309 45,032,896 -0.06(-1.14%)
Feb 05, 2010 5.307 5.436 5.160 5.370 76,858,064 -0.06(-1.05%)
Feb 04, 2010 5.539 5.550 5.285 5.427 67,644,296 -0.28(-4.91%)
Feb 03, 2010 5.729 5.791 5.624 5.707 32,172,268 -0.04(-0.72%)
Feb 02, 2010 5.699 5.767 5.604 5.749 36,409,284 +0.19(+3.33%)
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.