Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.55	21.67	21.11	21.13	22,504,122	-0.56(-2.58%)
Jan 30, 2012	21.85	21.90	21.43	21.69	12,692,279	-0.36(-1.63%)
Jan 27, 2012	21.62	22.24	21.62	22.05	15,231,984	+0.15(+0.68%)
Jan 26, 2012	23.03	23.21	21.75	21.90	29,663,564	-1.48(-6.33%)
Jan 25, 2012	22.55	23.49	22.10	23.38	23,778,280	+0.89(+3.96%)
Jan 24, 2012	22.07	22.54	21.73	22.49	20,985,302	+0.21(+0.94%)
Jan 23, 2012	22.31	22.65	21.63	22.28	32,003,560	+1.32(+6.30%)
Jan 20, 2012	20.65	20.97	20.41	20.96	20,014,294	+0.28(+1.35%)
Jan 19, 2012	21.53	21.54	20.54	20.68	22,455,520	-0.77(-3.59%)
Jan 18, 2012	20.79	21.68	20.61	21.45	20,738,542	+0.64(+3.08%)
Jan 17, 2012	21.50	21.56	20.80	20.81	22,057,680	-0.60(-2.80%)
Jan 13, 2012	22.01	22.03	21.35	21.41	15,972,834	-0.76(-3.43%)
Jan 12, 2012	22.50	22.69	21.87	22.17	17,724,392	-0.41(-1.82%)
Jan 11, 2012	23.00	23.00	22.30	22.58	21,449,996	-0.70(-3.01%)
Jan 10, 2012	23.81	23.95	23.16	23.28	13,215,236	-0.28(-1.19%)
Jan 09, 2012	23.61	23.81	23.08	23.56	18,681,676	-0.42(-1.75%)
Jan 06, 2012	23.68	24.31	23.62	23.98	15,000,714	+0.36(+1.52%)
Jan 05, 2012	23.90	24.12	23.48	23.62	16,639,162	-0.24(-1.01%)

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.