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 (%)
May 24, 2011 6.755 7.035 6.755 6.875 50,215,396 +0.16(+2.38%)
May 23, 2011 6.659 6.757 6.639 6.715 32,398,848 -0.09(-1.37%)
May 20, 2011 6.666 6.904 6.577 6.808 58,926,128 +0.16(+2.37%)
May 19, 2011 6.719 6.737 6.570 6.650 33,049,710 -0.01(-0.13%)
May 18, 2011 6.474 6.690 6.468 6.659 41,407,752 +0.19(+2.96%)
May 17, 2011 6.457 6.562 6.392 6.468 57,469,968 -0.12(-1.79%)
May 16, 2011 6.630 6.752 6.517 6.586 32,818,912 -0.04(-0.54%)
May 13, 2011 6.784 6.795 6.588 6.621 59,899,172 -0.16(-2.30%)
May 12, 2011 6.801 6.875 6.646 6.777 46,679,124 -0.10(-1.42%)
May 11, 2011 6.995 7.004 6.788 6.875 55,482,848 -0.16(-2.21%)
May 10, 2011 6.975 7.075 6.892 7.030 40,524,084 +0.07(+1.02%)
May 09, 2011 6.932 7.028 6.915 6.959 31,215,478 +0.08(+1.13%)
May 06, 2011 6.993 7.093 6.819 6.881 48,866,964 +0.02(+0.29%)
May 05, 2011 6.686 6.944 6.581 6.861 80,098,808 +0.03(+0.42%)
May 04, 2011 6.955 6.961 6.695 6.832 62,946,276 -0.13(-1.92%)
May 03, 2011 7.148 7.202 6.839 6.966 92,807,024 -0.42(-5.72%)
May 02, 2011 7.390 7.402 7.355 7.388 44,498,536 -0.10(-1.31%)
Apr 29, 2011 7.379 7.497 7.367 7.486 38,224,988 +0.10(+1.35%)
Apr 28, 2011 7.324 7.410 7.208 7.386 29,423,610 +0.02(+0.30%)
Apr 27, 2011 7.419 7.419 7.215 7.364 30,788,932 +0.01(+0.09%)
Apr 26, 2011 7.228 7.390 7.226 7.357 31,600,024 +0.13(+1.78%)
Apr 25, 2011 7.308 7.330 7.199 7.228 25,340,092 -0.04(-0.55%)
Apr 21, 2011 7.193 7.288 7.053 7.268 51,025,204 +0.11(+1.49%)
Apr 20, 2011 7.188 7.328 7.117 7.161 57,346,188 +0.05(+0.72%)
Apr 19, 2011 7.117 7.139 7.028 7.110 40,090,872 +0.00(+0.00%)
Apr 18, 2011 7.157 7.186 6.959 7.110 42,988,808 -0.17(-2.29%)
Apr 15, 2011 7.257 7.293 7.150 7.277 34,630,704 +0.02(+0.25%)
Apr 14, 2011 7.184 7.275 7.115 7.259 35,529,844 +0.06(+0.77%)
Apr 13, 2011 7.166 7.313 7.150 7.204 38,234,632 +0.10(+1.47%)
Apr 12, 2011 7.264 7.290 7.035 7.099 74,211,480 -0.31(-4.23%)
Apr 11, 2011 7.651 7.657 7.382 7.413 49,187,120 -0.15(-2.00%)
Apr 08, 2011 7.688 7.715 7.515 7.564 46,490,204 -0.10(-1.36%)
Apr 07, 2011 7.482 7.671 7.459 7.668 60,261,468 +0.18(+2.40%)
Apr 06, 2011 7.559 7.635 7.444 7.488 37,350,952 -0.03(-0.38%)
Apr 05, 2011 7.522 7.586 7.471 7.517 62,954,068 -0.00(-0.06%)
Apr 04, 2011 7.453 7.542 7.359 7.522 46,712,792 +0.07(+0.99%)
Apr 01, 2011 7.542 7.569 7.422 7.448 35,909,012 -0.00(-0.06%)
Mar 31, 2011 7.688 7.726 7.437 7.453 56,691,768 -0.18(-2.36%)
Mar 30, 2011 7.631 7.635 7.622 7.633 76,093,048 +0.23(+3.11%)
Mar 29, 2011 7.394 7.440 7.330 7.403 47,838,824 +0.07(+0.94%)
Mar 28, 2011 7.627 7.629 7.330 7.334 55,082,636 -0.26(-3.45%)
Mar 25, 2011 7.538 7.631 7.489 7.596 71,595,888 +0.08(+1.06%)
Mar 24, 2011 7.509 7.538 7.436 7.516 48,883,168 +0.03(+0.44%)
Mar 23, 2011 7.496 7.558 7.396 7.483 48,593,268 +0.01(+0.09%)
Mar 22, 2011 7.518 7.542 7.443 7.476 47,626,760 -0.01(-0.15%)
Mar 21, 2011 7.491 7.514 7.476 7.487 52,387,844 +0.08(+1.14%)
Mar 18, 2011 7.613 7.627 7.372 7.403 77,741,568 -0.14(-1.85%)
Mar 17, 2011 7.793 7.846 7.540 7.542 86,713,120 -0.14(-1.88%)
Mar 16, 2011 7.602 7.833 7.527 7.687 111,963,384 +0.23(+3.09%)
Mar 15, 2011 7.401 7.523 7.387 7.456 64,993,612 +0.01(+0.15%)
Mar 14, 2011 7.443 7.582 7.394 7.445 64,518,944 +0.17(+2.29%)
Mar 11, 2011 6.937 7.314 6.824 7.278 48,002,928 +0.16(+2.21%)
Mar 10, 2011 7.285 7.285 7.021 7.121 77,576,848 -0.32(-4.32%)
Mar 09, 2011 7.212 7.480 7.205 7.443 49,259,620 +0.21(+2.91%)
Mar 08, 2011 7.432 7.432 7.201 7.232 43,951,616 -0.19(-2.54%)
Mar 07, 2011 7.489 7.662 7.378 7.420 43,116,108 -0.03(-0.36%)
Mar 04, 2011 7.509 7.509 7.347 7.447 35,823,984 -0.01(-0.18%)
Mar 03, 2011 7.611 7.611 7.287 7.460 57,044,992 -0.06(-0.77%)
Mar 02, 2011 7.429 7.531 7.310 7.518 58,235,276 +0.04(+0.56%)
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.