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 8.020 8.170 7.960 8.060 1,831,200 +0.07(+0.88%)
Apr 29, 2003 8.150 8.190 7.890 7.990 2,265,000 +0.09(+1.14%)
Apr 28, 2003 7.950 7.970 7.780 7.900 1,521,800 +0.01(+0.13%)
Apr 25, 2003 7.970 8.000 7.810 7.890 658,700 -0.08(-1.00%)
Apr 24, 2003 7.930 8.070 7.840 7.970 1,195,700 +0.04(+0.50%)
Apr 23, 2003 8.070 8.180 7.930 7.930 1,174,900 -0.11(-1.37%)
Apr 22, 2003 8.010 8.050 7.940 8.040 1,124,800 +0.01(+0.12%)
Apr 21, 2003 7.990 8.050 7.920 8.030 695,400 +0.05(+0.63%)
Apr 17, 2003 7.810 8.000 7.720 7.980 1,594,700 +0.23(+2.97%)
Apr 16, 2003 7.860 7.890 7.720 7.750 884,400 -0.06(-0.77%)
Apr 15, 2003 7.810 7.840 7.680 7.810 1,606,500 +0.02(+0.26%)
Apr 14, 2003 7.740 7.850 7.740 7.790 1,054,200 -0.02(-0.26%)
Apr 11, 2003 7.890 7.890 7.750 7.810 857,300 -0.06(-0.76%)
Apr 10, 2003 7.600 7.900 7.600 7.870 3,478,000 +0.34(+4.52%)
Apr 09, 2003 7.550 7.570 7.450 7.530 1,824,500 -0.02(-0.26%)
Apr 08, 2003 7.590 7.640 7.470 7.550 1,219,700 -0.11(-1.44%)
Apr 07, 2003 7.620 7.830 7.540 7.660 1,312,600 -0.06(-0.78%)
Apr 04, 2003 7.750 7.810 7.630 7.720 1,115,800 -0.01(-0.13%)
Apr 03, 2003 7.900 7.990 7.720 7.730 3,014,500 -0.21(-2.64%)
Apr 02, 2003 8.050 8.050 7.790 7.940 2,018,000 -0.11(-1.37%)
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.