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 (%)
Aug 29, 2008 49.87 49.87 48.32 48.40 0 -0.84(-1.71%)
Aug 28, 2008 51.06 51.10 48.24 49.24 13,978,398 -1.36(-2.69%)
Aug 27, 2008 50.83 50.89 49.78 50.60 13,161,211 +1.15(+2.33%)
Aug 26, 2008 49.19 50.24 48.87 49.45 12,740,368 +1.45(+3.02%)
Aug 25, 2008 47.48 48.87 47.11 48.00 9,851,661 +0.35(+0.73%)
Aug 22, 2008 48.31 48.74 46.88 47.65 0 -1.74(-3.52%)
Aug 21, 2008 49.58 50.13 48.57 49.39 16,160,166 +0.77(+1.58%)
Aug 20, 2008 47.87 49.00 46.51 48.62 20,242,236 +1.70(+3.62%)
Aug 19, 2008 45.23 47.29 45.00 46.92 14,552,275 +2.00(+4.45%)
Aug 18, 2008 45.76 46.62 44.70 44.92 12,779,948 -0.61(-1.34%)
Aug 15, 2008 45.68 46.30 44.80 45.53 0 -0.87(-1.87%)
Aug 14, 2008 46.62 47.74 45.59 46.40 16,370,884 -0.71(-1.51%)
Aug 13, 2008 45.03 47.60 44.76 47.11 21,574,946 +2.09(+4.64%)
Aug 12, 2008 44.23 45.39 43.53 45.02 20,331,312 +1.49(+3.42%)
Aug 11, 2008 43.65 44.78 42.20 43.53 21,720,312 +0.24(+0.55%)
Aug 08, 2008 44.19 44.30 42.81 43.29 19,900,704 -1.82(-4.03%)
Aug 07, 2008 47.18 47.50 45.00 45.11 19,010,852 -1.22(-2.63%)
Aug 06, 2008 44.97 47.10 44.97 46.33 22,562,860 +1.41(+3.14%)
Aug 05, 2008 45.00 46.14 43.79 44.92 27,534,008 -0.33(-0.73%)
Aug 04, 2008 49.44 49.50 44.41 45.25 28,557,048 -3.97(-8.07%)
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.