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, 2011 29.18 30.27 29.11 29.69 13,004,769 +0.64(+2.20%)
Jun 29, 2011 28.53 29.22 28.52 29.05 10,459,919 +0.54(+1.89%)
Jun 28, 2011 28.22 28.53 28.12 28.51 7,831,120 +0.51(+1.82%)
Jun 27, 2011 27.33 28.27 27.28 28.00 11,292,253 -0.01(-0.04%)
Jun 24, 2011 28.98 29.00 27.99 28.01 10,103,809 -0.96(-3.31%)
Jun 23, 2011 28.59 29.01 28.15 28.97 7,937,297 -0.02(-0.07%)
Jun 22, 2011 28.63 29.44 28.61 28.99 7,484,652 +0.20(+0.69%)
Jun 21, 2011 28.30 28.94 28.29 28.79 5,534,462 +0.69(+2.46%)
Jun 20, 2011 27.90 28.20 27.89 28.10 6,082,702 +0.08(+0.29%)
Jun 17, 2011 28.36 28.46 27.77 28.02 8,750,137 -0.15(-0.53%)
Jun 16, 2011 28.76 29.08 27.93 28.17 9,263,533 -0.59(-2.05%)
Jun 15, 2011 28.83 29.26 28.43 28.76 8,082,757 -0.22(-0.76%)
Jun 14, 2011 28.71 29.13 28.66 28.98 7,059,938 +0.66(+2.33%)
Jun 13, 2011 29.28 29.58 28.15 28.32 10,814,637 -0.92(-3.15%)
Jun 10, 2011 29.63 29.93 29.10 29.24 8,033,162 -0.51(-1.71%)
Jun 09, 2011 29.73 30.16 29.64 29.75 6,832,199 +0.16(+0.54%)
Jun 08, 2011 29.72 30.18 29.37 29.59 7,693,252 -0.14(-0.47%)
Jun 07, 2011 29.81 30.16 29.30 29.73 6,271,097 +0.05(+0.17%)
Jun 06, 2011 30.53 30.85 29.64 29.68 8,172,470 -0.85(-2.78%)
Jun 03, 2011 30.11 30.76 29.89 30.53 6,044,612 -0.39(-1.26%)
May 24, 2011 30.38 31.64 30.38 30.92 11,164,751 +0.72(+2.38%)
May 23, 2011 29.95 30.39 29.86 30.20 7,203,469 -0.42(-1.37%)
May 20, 2011 29.98 31.05 29.58 30.62 13,101,470 +0.71(+2.37%)
May 19, 2011 30.22 30.30 29.55 29.91 7,348,180 -0.04(-0.13%)
May 18, 2011 29.12 30.09 29.09 29.95 9,206,484 +0.86(+2.96%)
May 17, 2011 29.04 29.52 28.75 29.09 12,777,712 -0.53(-1.79%)
May 16, 2011 29.82 30.37 29.31 29.62 7,296,865 -0.16(-0.54%)
May 13, 2011 30.51 30.56 29.63 29.78 13,317,814 -0.70(-2.30%)
May 12, 2011 30.59 30.92 29.89 30.48 10,378,506 -0.44(-1.42%)
May 11, 2011 31.46 31.50 30.53 30.92 12,335,901 -0.70(-2.21%)
May 10, 2011 31.37 31.82 31.00 31.62 9,010,011 +0.32(+1.02%)
May 09, 2011 31.18 31.61 31.10 31.30 6,940,362 +0.35(+1.13%)
May 06, 2011 31.45 31.90 30.67 30.95 10,864,944 +0.09(+0.29%)
May 05, 2011 30.07 31.23 29.60 30.86 17,808,944 +0.13(+0.42%)
May 04, 2011 31.28 31.31 30.11 30.73 13,995,299 -0.60(-1.92%)
May 03, 2011 32.15 32.39 30.76 31.33 20,634,454 -1.90(-5.72%)
May 02, 2011 33.24 33.29 33.08 33.23 9,893,680 -0.44(-1.31%)
Apr 29, 2011 33.19 33.72 33.13 33.67 8,498,837 +0.45(+1.35%)
Apr 28, 2011 32.94 33.33 32.42 33.22 6,541,963 +0.10(+0.30%)
Apr 27, 2011 33.37 33.37 32.45 33.12 6,845,525 +0.03(+0.09%)
Apr 26, 2011 32.51 33.24 32.50 33.09 7,025,861 +0.58(+1.78%)
Apr 25, 2011 32.87 32.97 32.38 32.51 5,634,045 -0.18(-0.55%)
Apr 21, 2011 32.35 32.78 31.72 32.69 11,344,801 +0.48(+1.49%)
Apr 20, 2011 32.33 32.96 32.01 32.21 12,750,191 +0.23(+0.72%)
Apr 19, 2011 32.01 32.11 31.61 31.98 8,913,692 +0.00(+0.00%)
Apr 18, 2011 32.19 32.32 31.30 31.98 9,558,011 -0.75(-2.29%)
Apr 15, 2011 32.64 32.80 32.16 32.73 7,699,694 +0.08(+0.25%)
Apr 14, 2011 32.31 32.72 32.00 32.65 7,899,606 +0.25(+0.77%)
Apr 13, 2011 32.23 32.89 32.16 32.40 8,500,981 +0.47(+1.47%)
Apr 12, 2011 32.67 32.79 31.64 31.93 16,499,973 -1.41(-4.23%)
Apr 11, 2011 34.41 34.44 33.20 33.34 10,936,127 -0.68(-2.00%)
Apr 08, 2011 34.58 34.70 33.80 34.02 10,336,502 -0.47(-1.36%)
Apr 07, 2011 33.65 34.50 33.55 34.49 13,398,366 +0.81(+2.40%)
Apr 06, 2011 34.00 34.34 33.48 33.68 8,304,506 -0.13(-0.38%)
Apr 05, 2011 33.83 34.12 33.60 33.81 13,997,031 -0.02(-0.06%)
Apr 04, 2011 33.52 33.92 33.10 33.83 10,385,991 +0.33(+0.99%)
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.