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 (%)
Sep 30, 2011 5.934 5.934 5.714 5.717 64,361,924 -0.28(-4.59%)
Sep 29, 2011 6.180 6.251 5.831 5.992 68,237,952 -0.09(-1.48%)
Sep 28, 2011 6.523 6.601 6.071 6.082 85,288,712 -0.09(-1.48%)
Sep 27, 2011 6.332 6.378 6.140 6.173 52,430,708 +0.03(+0.54%)
Sep 26, 2011 5.859 6.149 5.717 6.140 62,210,456 +0.33(+5.72%)
Sep 23, 2011 5.997 6.059 5.781 5.807 82,687,736 -0.23(-3.84%)
Sep 22, 2011 6.345 6.345 5.948 6.039 82,914,160 -0.52(-7.95%)
Sep 21, 2011 6.829 6.972 6.552 6.561 56,528,368 -0.22(-3.26%)
Sep 20, 2011 6.963 7.061 6.764 6.782 40,443,780 -0.14(-2.09%)
Sep 19, 2011 6.938 7.014 6.764 6.927 38,384,800 -0.17(-2.39%)
Sep 16, 2011 7.123 7.137 6.974 7.097 40,821,684 +0.02(+0.32%)
Sep 15, 2011 7.110 7.152 6.969 7.074 33,455,396 +0.04(+0.63%)
Sep 14, 2011 7.032 7.128 6.880 7.030 44,306,264 +0.01(+0.10%)
Sep 13, 2011 6.891 7.105 6.840 7.023 52,253,460 +0.16(+2.37%)
Sep 12, 2011 6.613 6.862 6.584 6.860 48,637,024 +0.08(+1.25%)
Sep 09, 2011 7.023 7.068 6.735 6.775 48,031,340 -0.35(-4.94%)
Sep 08, 2011 7.063 7.250 7.016 7.128 69,377,136 +0.10(+1.43%)
Sep 07, 2011 7.001 7.114 6.851 7.027 62,854,700 +0.13(+1.91%)
Sep 06, 2011 6.842 6.994 6.720 6.896 70,727,768 -0.27(-3.71%)
Sep 02, 2011 7.184 7.286 7.079 7.161 44,799,412 -0.22(-3.02%)
Sep 01, 2011 7.291 7.553 7.275 7.384 74,350,760 +0.16(+2.22%)
Aug 31, 2011 7.273 7.429 7.166 7.224 41,354,032 -0.01(-0.12%)
Aug 30, 2011 7.005 7.293 6.963 7.233 49,854,812 +0.15(+2.08%)
Aug 29, 2011 6.894 7.094 6.885 7.085 37,470,980 +0.28(+4.10%)
Aug 26, 2011 6.481 6.807 6.387 6.807 44,601,564 +0.22(+3.28%)
Aug 25, 2011 6.829 6.876 6.559 6.590 35,675,508 -0.14(-2.09%)
Aug 24, 2011 6.610 6.731 6.523 6.731 36,318,900 +0.12(+1.79%)
Aug 23, 2011 6.385 6.613 6.283 6.613 58,844,188 +0.27(+4.33%)
Aug 22, 2011 6.644 6.691 6.300 6.338 51,478,592 -0.20(-3.04%)
Aug 19, 2011 6.526 6.793 6.501 6.537 49,206,076 -0.11(-1.71%)
Aug 18, 2011 6.833 6.840 6.584 6.651 71,007,648 -0.42(-5.93%)
Aug 17, 2011 7.139 7.268 7.025 7.070 30,544,540 +0.01(+0.13%)
Aug 16, 2011 7.083 7.166 6.952 7.061 48,641,764 -0.14(-1.95%)
Aug 15, 2011 7.043 7.239 7.043 7.201 44,361,960 +0.22(+3.16%)
Aug 12, 2011 7.027 7.143 6.936 6.981 63,141,084 +0.09(+1.33%)
Aug 11, 2011 6.552 6.998 6.494 6.889 77,899,088 +0.47(+7.33%)
Aug 10, 2011 6.352 6.746 6.305 6.419 95,751,048 -0.08(-1.17%)
Aug 09, 2011 6.403 6.503 6.015 6.494 78,279,720 +0.43(+7.06%)
Aug 08, 2011 6.403 6.613 6.022 6.066 113,597,008 -0.78(-11.34%)
Aug 05, 2011 7.108 7.137 6.597 6.842 105,386,872 -0.15(-2.14%)
Aug 04, 2011 7.549 7.552 6.972 6.992 106,018,312 -0.64(-8.41%)
Aug 03, 2011 7.723 7.821 7.496 7.634 101,254,496 +0.02(+0.23%)
Aug 02, 2011 7.859 7.973 7.616 7.616 138,160,576 -0.04(-0.58%)
Aug 01, 2011 7.893 7.906 7.547 7.661 63,522,836 +0.00(+0.00%)
Jul 29, 2011 7.679 7.821 7.583 7.661 93,215,008 +0.21(+2.75%)
Jul 28, 2011 7.422 7.681 7.395 7.456 51,043,104 +0.01(+0.09%)
Jul 27, 2011 7.576 7.603 7.398 7.449 43,034,044 -0.16(-2.08%)
Jul 26, 2011 7.587 7.768 7.505 7.607 53,031,676 +0.05(+0.71%)
Jul 25, 2011 7.540 7.670 7.507 7.554 32,372,004 -0.12(-1.51%)
Jul 22, 2011 7.598 7.676 7.552 7.670 34,496,444 +0.09(+1.21%)
Jul 21, 2011 7.538 7.647 7.534 7.578 49,733,420 +0.06(+0.77%)
Jul 20, 2011 7.554 7.554 7.438 7.520 35,389,324 +0.01(+0.18%)
Jul 19, 2011 7.404 7.521 7.404 7.507 38,388,820 +0.17(+2.34%)
Jul 18, 2011 7.277 7.409 7.204 7.335 87,046,800 -0.02(-0.21%)
Jul 15, 2011 7.088 7.351 7.045 7.351 149,873,056 +0.61(+9.10%)
Jul 14, 2011 6.724 6.858 6.717 6.737 44,195,896 +0.06(+0.90%)
Jul 13, 2011 6.684 6.769 6.658 6.677 29,961,432 +0.04(+0.57%)
Jul 12, 2011 6.595 6.733 6.555 6.639 32,018,232 +0.00(+0.07%)
Jul 11, 2011 6.722 6.737 6.590 6.635 41,453,692 -0.19(-2.71%)
Jul 08, 2011 6.749 6.878 6.724 6.820 45,371,928 +0.02(+0.23%)
Jul 07, 2011 6.833 6.882 6.764 6.804 42,157,700 +0.07(+1.09%)
Jul 06, 2011 6.740 6.755 6.653 6.731 36,892,900 -0.02(-0.36%)
Jul 05, 2011 6.675 6.833 6.671 6.755 28,709,052 +0.04(+0.63%)
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.