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, 2003 1.756 1.789 1.743 1.765 8,361,298 +0.02(+0.88%)
Apr 29, 2003 1.785 1.794 1.728 1.750 10,342,038 +0.02(+1.14%)
Apr 28, 2003 1.741 1.746 1.704 1.730 6,948,571 +0.00(+0.13%)
Apr 25, 2003 1.746 1.752 1.710 1.728 3,007,638 -0.02(-1.00%)
Apr 24, 2003 1.737 1.767 1.717 1.746 5,459,591 +0.01(+0.50%)
Apr 23, 2003 1.767 1.791 1.737 1.737 5,364,618 -0.02(-1.37%)
Apr 22, 2003 1.754 1.763 1.739 1.761 5,135,860 +0.00(+0.12%)
Apr 21, 2003 1.750 1.763 1.735 1.759 3,175,211 +0.01(+0.63%)
Apr 17, 2003 1.710 1.752 1.691 1.748 7,281,434 +0.05(+2.97%)
Apr 16, 2003 1.721 1.728 1.691 1.697 4,038,189 -0.01(-0.77%)
Apr 15, 2003 1.710 1.717 1.682 1.710 7,335,313 +0.00(+0.26%)
Apr 14, 2003 1.695 1.719 1.695 1.706 4,813,499 -0.00(-0.26%)
Apr 11, 2003 1.728 1.728 1.697 1.710 3,914,450 -0.01(-0.76%)
Apr 10, 2003 1.664 1.730 1.664 1.724 15,880,622 +0.07(+4.52%)
Apr 09, 2003 1.654 1.658 1.632 1.649 8,330,705 -0.00(-0.26%)
Apr 08, 2003 1.662 1.673 1.636 1.654 5,569,176 -0.02(-1.44%)
Apr 07, 2003 1.669 1.715 1.651 1.678 5,993,359 -0.01(-0.78%)
Apr 04, 2003 1.697 1.710 1.671 1.691 5,094,766 -0.00(-0.13%)
Apr 03, 2003 1.730 1.750 1.691 1.693 13,764,271 -0.05(-2.64%)
Apr 02, 2003 1.763 1.763 1.706 1.739 9,214,231 -0.02(-1.37%)
Apr 01, 2003 1.719 1.763 1.715 1.763 13,832,305 +0.04(+2.42%)
Mar 31, 2003 1.708 1.721 1.693 1.721 8,443,486 -0.00(-0.25%)
Mar 28, 2003 1.695 1.726 1.686 1.726 6,844,922 +0.03(+1.81%)
Mar 27, 2003 1.678 1.706 1.654 1.695 6,426,675 +0.03(+1.71%)
Mar 26, 2003 1.662 1.682 1.656 1.667 7,333,030 +0.01(+0.40%)
Mar 25, 2003 1.654 1.686 1.654 1.660 5,898,843 +0.00(+0.13%)
Mar 24, 2003 1.671 1.686 1.629 1.658 8,185,963 -0.03(-1.56%)
Mar 21, 2003 1.708 1.710 1.664 1.684 10,786,769 -0.02(-1.28%)
Mar 20, 2003 1.623 1.708 1.612 1.706 13,829,565 +0.06(+3.87%)
Mar 19, 2003 1.654 1.660 1.612 1.643 5,020,340 -0.01(-0.40%)
Mar 18, 2003 1.636 1.654 1.592 1.649 17,660,000 +0.01(+0.80%)
Mar 17, 2003 1.605 1.660 1.605 1.636 13,693,498 +0.02(+0.95%)
Mar 14, 2003 1.658 1.664 1.599 1.621 15,173,345 -0.04(-2.37%)
Mar 13, 2003 1.686 1.697 1.629 1.660 9,135,695 -0.02(-1.17%)
Mar 12, 2003 1.741 1.743 1.643 1.680 19,970,408 -0.07(-4.12%)
Mar 11, 2003 1.787 1.802 1.732 1.752 15,837,245 -0.04(-2.44%)
Mar 10, 2003 1.816 1.820 1.785 1.796 10,420,117 -0.02(-0.97%)
Mar 07, 2003 1.816 1.827 1.791 1.813 12,717,739 -0.00(-0.24%)
Mar 06, 2003 1.824 1.862 1.807 1.818 13,311,778 -0.01(-0.36%)
Mar 05, 2003 1.805 1.829 1.798 1.824 12,923,210 +0.02(+0.85%)
Mar 04, 2003 1.785 1.811 1.776 1.809 15,939,980 +0.02(+1.35%)
Mar 03, 2003 1.776 1.789 1.774 1.785 20,698,688 +0.01(+0.37%)
Feb 28, 2003 1.791 1.802 1.778 1.778 75,522,448 -0.02(-0.98%)
Feb 27, 2003 1.800 1.824 1.776 1.796 28,092,446 +0.01(+0.61%)
Feb 26, 2003 1.763 1.794 1.726 1.785 17,985,558 +0.01(+0.74%)
Feb 25, 2003 1.862 1.862 1.759 1.772 58,101,708 -0.09(-4.82%)
Feb 24, 2003 1.818 1.892 1.818 1.862 20,983,150 +0.06(+3.16%)
Feb 21, 2003 1.767 1.837 1.767 1.805 9,552,116 +0.03(+1.85%)
Feb 20, 2003 1.774 1.783 1.761 1.772 7,597,402 -0.00(-0.12%)
Feb 19, 2003 1.765 1.796 1.754 1.774 4,593,874 -0.01(-0.61%)
Feb 18, 2003 1.739 1.789 1.732 1.785 6,197,460 +0.05(+2.90%)
Feb 14, 2003 1.719 1.746 1.706 1.735 2,926,819 -0.01(-0.38%)
Feb 13, 2003 1.735 1.748 1.708 1.741 3,612,636 +0.01(+0.51%)
Feb 12, 2003 1.794 1.796 1.708 1.732 6,457,267 -0.06(-3.42%)
Feb 11, 2003 1.807 1.816 1.774 1.794 4,102,570 -0.01(-0.73%)
Feb 10, 2003 1.761 1.807 1.761 1.807 6,459,093 +0.05(+2.87%)
Feb 07, 2003 1.774 1.789 1.756 1.756 5,476,942 +0.00(+0.00%)
Feb 06, 2003 1.743 1.783 1.743 1.756 7,017,061 +0.01(+0.75%)
Feb 05, 2003 1.761 1.794 1.743 1.743 11,220,997 -0.02(-0.99%)
Feb 04, 2003 1.763 1.778 1.752 1.761 9,164,005 -0.01(-0.74%)
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.