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, 2009 4.406 4.518 4.249 4.317 79,867,568 -0.05(-1.20%)
Apr 29, 2009 4.415 4.461 4.314 4.369 77,946,216 +0.02(+0.35%)
Apr 28, 2009 4.332 4.424 4.253 4.354 71,342,552 -0.09(-2.02%)
Apr 27, 2009 4.413 4.466 4.317 4.444 62,563,208 -0.11(-2.45%)
Apr 24, 2009 4.422 4.616 4.387 4.555 75,229,224 +0.19(+4.37%)
Apr 23, 2009 4.295 4.411 4.277 4.365 64,390,292 +0.12(+2.78%)
Apr 22, 2009 4.258 4.367 4.157 4.247 64,641,776 -0.06(-1.42%)
Apr 21, 2009 4.170 4.391 4.095 4.308 75,971,136 +0.02(+0.51%)
Apr 20, 2009 4.590 4.597 4.219 4.286 74,412,992 -0.45(-9.52%)
Apr 17, 2009 4.520 4.774 4.520 4.737 72,966,016 +0.15(+3.30%)
Apr 16, 2009 4.667 4.685 4.516 4.586 62,380,916 +0.00(+0.05%)
Apr 15, 2009 4.532 4.678 4.536 4.584 62,916,620 -0.01(-0.29%)
Apr 14, 2009 4.459 4.790 4.457 4.597 81,743,344 +0.05(+1.21%)
Apr 13, 2009 4.406 4.579 4.275 4.542 63,120,636 +0.01(+0.19%)
Apr 09, 2009 4.481 4.604 4.415 4.533 79,078,600 +0.26(+6.21%)
Apr 08, 2009 4.139 4.426 4.071 4.268 79,438,544 +0.20(+4.95%)
Apr 07, 2009 4.220 4.220 4.065 4.067 56,383,632 -0.27(-6.26%)
Apr 06, 2009 4.233 4.350 4.212 4.339 51,495,228 -0.03(-0.70%)
Apr 03, 2009 4.137 4.441 4.065 4.369 93,624,760 +0.24(+5.84%)
Apr 02, 2009 3.990 4.231 3.979 4.128 82,011,528 +0.28(+7.41%)
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.