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 29, 2012 18.28 18.65 18.07 18.60 26,880,094 +0.82(+4.61%)
Jun 28, 2012 17.79 18.33 17.54 17.78 27,942,916 -0.15(-0.84%)
Jun 27, 2012 17.14 18.18 17.14 17.93 22,076,256 +0.88(+5.16%)
Jun 26, 2012 17.04 17.17 16.32 17.05 23,720,340 +0.02(+0.12%)
Jun 25, 2012 17.59 17.88 16.86 17.03 29,069,668 -1.58(-8.49%)
Jun 22, 2012 18.35 18.61 17.87 18.61 26,150,172 +0.49(+2.70%)
Jun 21, 2012 19.10 19.10 18.08 18.12 26,590,152 -0.92(-4.83%)
Jun 20, 2012 18.95 19.50 18.69 19.04 31,892,626 +0.33(+1.76%)
Jun 19, 2012 17.77 18.85 17.75 18.71 25,507,892 +1.04(+5.89%)
Jun 18, 2012 18.03 18.03 17.54 17.67 21,583,604 -0.43(-2.38%)
Jun 15, 2012 17.45 18.11 17.25 18.10 23,467,380 +0.77(+4.44%)
Jun 14, 2012 16.97 17.36 16.84 17.33 22,828,900 +0.40(+2.36%)
Jun 13, 2012 17.11 17.32 16.69 16.93 33,816,264 -0.54(-3.09%)
Jun 12, 2012 17.74 18.00 17.12 17.47 28,083,248 -0.14(-0.80%)
Jun 11, 2012 18.56 18.75 17.59 17.61 20,647,058 -0.75(-4.08%)
Jun 08, 2012 17.89 18.42 17.56 18.36 31,019,976 +0.51(+2.86%)
Jun 07, 2012 18.28 18.53 17.71 17.85 26,908,114 -0.36(-1.98%)
Jun 06, 2012 17.51 18.30 17.39 18.21 45,694,336 +1.21(+7.12%)
Jun 05, 2012 16.78 17.34 16.63 17.00 39,301,704 +0.48(+2.91%)
Jun 04, 2012 16.12 16.64 15.56 16.52 37,902,944 +0.94(+6.03%)
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.