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 (%)
Aug 30, 2013 5.994 6.003 5.940 5.957 30,023,324 -0.03(-0.54%)
Aug 29, 2013 6.079 6.079 5.945 5.989 41,626,356 -0.09(-1.48%)
Aug 28, 2013 6.005 6.107 5.991 6.079 32,971,414 +0.07(+1.23%)
Aug 27, 2013 6.026 6.083 5.987 6.005 36,277,864 -0.08(-1.25%)
Aug 26, 2013 6.074 6.146 6.058 6.081 45,776,816 +0.03(+0.46%)
Aug 23, 2013 5.906 6.060 5.860 6.053 54,081,708 +0.17(+2.82%)
Aug 22, 2013 5.846 5.924 5.801 5.887 29,824,854 +0.06(+1.03%)
Aug 21, 2013 5.689 5.885 5.689 5.827 47,109,944 -0.00(-0.04%)
Aug 20, 2013 5.717 5.885 5.714 5.830 48,238,444 +0.11(+1.98%)
Aug 19, 2013 5.903 5.903 5.710 5.717 39,451,912 -0.05(-0.92%)
Aug 16, 2013 5.756 5.839 5.738 5.770 63,543,456 +0.00(+0.04%)
Aug 15, 2013 5.698 5.788 5.661 5.767 38,847,692 +0.02(+0.32%)
Aug 14, 2013 5.770 5.790 5.744 5.749 41,744,876 -0.03(-0.48%)
Aug 13, 2013 5.781 5.823 5.756 5.777 39,219,812 +0.00(+0.04%)
Aug 12, 2013 5.744 5.832 5.742 5.774 28,783,636 +0.00(+0.08%)
Aug 09, 2013 5.777 5.815 5.735 5.770 40,515,856 -0.00(-0.04%)
Aug 08, 2013 5.774 5.813 5.689 5.772 40,602,560 +0.04(+0.64%)
Aug 07, 2013 5.735 5.747 5.628 5.735 72,333,848 -0.07(-1.19%)
Aug 06, 2013 5.880 5.906 5.736 5.804 46,727,828 -0.08(-1.30%)
Aug 05, 2013 5.753 5.917 5.721 5.880 47,123,300 +0.12(+2.12%)
Aug 02, 2013 5.737 5.839 5.712 5.758 87,317,352 +0.00(+0.00%)
Aug 01, 2013 5.553 5.816 5.543 5.758 152,332,464 +0.38(+7.08%)
Jul 31, 2013 5.345 5.433 5.331 5.377 68,790,544 +0.06(+1.08%)
Jul 30, 2013 5.253 5.322 5.223 5.320 44,062,740 +0.07(+1.32%)
Jul 29, 2013 5.246 5.269 5.218 5.250 30,219,874 -0.02(-0.44%)
Jul 26, 2013 5.179 5.276 5.156 5.273 36,501,080 +0.06(+1.15%)
Jul 25, 2013 5.123 5.225 5.106 5.213 32,809,112 +0.09(+1.76%)
Jul 24, 2013 5.165 5.202 5.098 5.123 24,678,978 -0.03(-0.54%)
Jul 23, 2013 5.172 5.225 5.147 5.151 23,364,890 -0.02(-0.36%)
Jul 22, 2013 5.193 5.211 5.126 5.170 41,811,572 -0.04(-0.80%)
Jul 19, 2013 5.174 5.213 5.100 5.211 33,391,388 +0.06(+1.12%)
Jul 18, 2013 5.045 5.188 5.045 5.153 35,217,716 +0.12(+2.38%)
Jul 17, 2013 5.031 5.063 5.003 5.033 23,737,974 +0.01(+0.28%)
Jul 16, 2013 4.978 5.057 4.978 5.020 28,999,416 +0.02(+0.32%)
Jul 15, 2013 4.923 5.024 4.889 5.003 38,179,012 +0.10(+2.07%)
Jul 12, 2013 4.916 4.960 4.872 4.902 20,356,148 -0.01(-0.23%)
Jul 11, 2013 4.987 4.997 4.863 4.913 29,953,788 -0.01(-0.11%)
Jul 10, 2013 4.861 4.988 4.861 4.919 36,162,488 +0.06(+1.23%)
Jul 09, 2013 4.817 4.873 4.801 4.859 39,513,000 +0.05(+1.00%)
Jul 08, 2013 4.863 4.882 4.804 4.811 27,348,450 -0.03(-0.52%)
Jul 05, 2013 4.852 4.882 4.795 4.836 35,622,280 +0.01(+0.14%)
Jul 03, 2013 4.806 4.866 4.790 4.829 32,448,538 +0.02(+0.43%)
Jul 02, 2013 4.774 4.836 4.754 4.808 28,477,128 +0.03(+0.72%)
Jul 01, 2013 4.703 4.792 4.665 4.774 32,254,108 +0.09(+1.91%)
Jun 28, 2013 4.707 4.728 4.629 4.684 51,665,740 -0.05(-0.97%)
Jun 27, 2013 4.703 4.804 4.703 4.730 67,773,272 +0.05(+1.03%)
Jun 26, 2013 4.615 4.751 4.615 4.682 56,370,724 +0.13(+2.93%)
Jun 25, 2013 4.553 4.578 4.507 4.549 34,765,316 +0.04(+0.97%)
Jun 24, 2013 4.558 4.572 4.493 4.505 45,108,524 -0.14(-3.07%)
Jun 21, 2013 4.650 4.670 4.551 4.647 47,514,484 +0.03(+0.70%)
Jun 20, 2013 4.719 4.719 4.562 4.615 57,902,720 -0.17(-3.46%)
Jun 19, 2013 4.882 4.928 4.778 4.781 35,594,404 -0.10(-2.12%)
Jun 18, 2013 4.845 4.914 4.836 4.884 31,401,430 +0.05(+1.00%)
Jun 17, 2013 4.801 4.868 4.801 4.836 46,847,000 +0.08(+1.74%)
Jun 14, 2013 4.831 4.893 4.712 4.753 48,318,512 -0.07(-1.52%)
Jun 13, 2013 4.829 4.854 4.783 4.827 79,383,272 -0.02(-0.38%)
Jun 12, 2013 4.942 4.946 4.813 4.845 51,725,832 -0.05(-1.03%)
Jun 11, 2013 4.974 4.974 4.893 4.896 57,842,676 -0.14(-2.83%)
Jun 10, 2013 5.075 5.086 4.997 5.038 44,280,736 -0.02(-0.36%)
Jun 07, 2013 5.006 5.089 4.953 5.057 32,277,286 +0.08(+1.52%)
Jun 06, 2013 4.946 4.983 4.870 4.981 53,157,396 +0.03(+0.70%)
Jun 05, 2013 4.976 4.992 4.912 4.946 55,459,732 -0.05(-0.92%)
Jun 04, 2013 5.093 5.121 4.942 4.992 57,244,120 -0.11(-2.07%)
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.