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 (%)
Dec 30, 2005 31.25 31.89 31.01 31.73 7,805,500 +0.32(+1.02%)
Dec 29, 2005 31.38 31.99 30.95 31.41 9,617,000 +0.06(+0.19%)
Dec 28, 2005 30.72 31.63 30.60 31.35 10,532,000 +0.67(+2.18%)
Dec 27, 2005 31.50 31.56 30.43 30.68 15,464,500 -1.48(-4.60%)
Dec 23, 2005 31.99 32.20 31.46 32.16 9,663,400 -0.20(-0.62%)
Dec 22, 2005 33.35 33.42 32.08 32.36 11,616,200 -0.62(-1.88%)
Dec 21, 2005 32.85 33.13 32.60 32.98 8,586,000 +0.49(+1.51%)
Dec 20, 2005 32.10 32.63 31.99 32.49 8,239,000 +0.40(+1.25%)
Dec 19, 2005 32.62 32.69 31.91 32.09 10,556,400 +0.03(+0.09%)
Dec 16, 2005 33.35 33.35 31.92 32.06 12,665,100 -1.29(-3.87%)
Dec 15, 2005 33.35 34.25 33.10 33.35 18,036,800 -0.37(-1.10%)
Dec 14, 2005 33.05 33.87 32.61 33.72 15,353,300 +0.53(+1.60%)
Dec 13, 2005 33.20 33.96 33.06 33.19 22,417,000 +0.72(+2.22%)
Dec 12, 2005 31.99 32.53 31.71 32.47 19,332,900 +1.32(+4.24%)
Dec 09, 2005 31.60 32.40 30.90 31.15 28,550,100 -0.31(-0.99%)
Dec 08, 2005 30.30 31.55 29.85 31.46 22,226,400 +0.61(+1.98%)
Dec 07, 2005 31.65 31.86 30.70 30.85 10,805,600 -0.40(-1.28%)
Dec 06, 2005 31.00 31.54 30.74 31.25 11,778,400 +0.09(+0.29%)
Dec 05, 2005 31.18 31.97 31.03 31.16 16,824,800 +0.64(+2.10%)
Dec 02, 2005 30.30 30.61 29.93 30.52 12,892,400 +0.55(+1.84%)
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.