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 (%)
Jun 30, 2010 21.47 21.70 20.90 20.95 27,195 -0.28(-1.30%)
Jun 29, 2010 21.23 22.02 21.07 21.23 47,946 -1.75(-7.64%)
Jun 25, 2010 22.98 23.29 22.58 22.98 12,485,757 +0.10(+0.44%)
Jun 24, 2010 23.44 23.57 22.75 22.88 94,614 -0.61(-2.60%)
Jun 23, 2010 23.68 23.75 23.18 23.49 67,643 -0.17(-0.72%)
Jun 22, 2010 24.48 24.55 23.50 23.66 129,830 -0.83(-3.39%)
Jun 21, 2010 25.08 25.46 24.28 24.49 16,432,566 -0.12(-0.49%)
Jun 18, 2010 24.61 24.94 24.53 24.61 11,059,037 -0.27(-1.09%)
Jun 17, 2010 25.32 25.32 24.56 24.88 10,055,729 -0.32(-1.27%)
Jun 16, 2010 25.12 25.37 24.75 25.20 5,876 -0.16(-0.63%)
Jun 15, 2010 25.10 25.43 24.89 25.36 18,394 +0.74(+3.01%)
Jun 14, 2010 24.93 25.55 24.57 24.62 15,978,173 -0.02(-0.08%)
Jun 11, 2010 24.20 24.70 24.13 24.64 11,041,232 +0.23(+0.94%)
Jun 10, 2010 24.08 24.73 23.93 24.41 91,299 +0.97(+4.14%)
Jun 09, 2010 24.33 24.80 23.26 23.44 22,028,912 -0.55(-2.29%)
Jun 08, 2010 23.99 24.35 23.39 23.99 367,624 +0.04(+0.17%)
Jun 07, 2010 24.41 24.98 23.85 23.95 17,082,364 -0.14(-0.58%)
Jun 04, 2010 24.09 25.46 23.87 24.09 31,022,560 -0.77(-3.10%)
Jun 03, 2010 23.36 24.99 22.94 24.86 39,648,720 +1.54(+6.60%)
Jun 02, 2010 21.85 23.34 21.75 23.32 76,265 +1.70(+7.86%)
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.