Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.97	19.00	18.78	18.87	10,633,434	-0.23(-1.20%)
Sep 27, 2012	18.97	19.18	18.85	19.10	8,523,371	+0.30(+1.60%)
Sep 26, 2012	18.79	18.97	18.41	18.80	13,162,863	-0.29(-1.52%)
Sep 25, 2012	19.49	19.54	19.06	19.09	10,565,951	-0.29(-1.50%)
Sep 24, 2012	19.24	19.55	19.11	19.38	10,768,570	+0.02(+0.10%)
Sep 21, 2012	19.61	19.76	19.26	19.36	27,513,228	-0.14(-0.72%)
Sep 20, 2012	19.44	19.56	19.19	19.50	14,218,965	-0.18(-0.91%)
Sep 19, 2012	20.09	20.20	19.67	19.68	12,195,049	-0.29(-1.45%)
Sep 18, 2012	20.22	20.30	19.81	19.97	14,491,867	-0.20(-0.99%)
Sep 17, 2012	20.48	20.64	20.05	20.17	11,431,943	-0.35(-1.71%)
Sep 14, 2012	19.98	20.59	19.94	20.52	16,957,160	+0.62(+3.12%)
Sep 13, 2012	19.77	20.07	19.38	19.90	17,260,720	+0.01(+0.05%)
Sep 12, 2012	20.55	20.55	19.65	19.89	33,248,458	-0.21(-1.04%)
Sep 11, 2012	19.81	20.13	19.62	20.10	13,041,008	+0.53(+2.71%)
Sep 10, 2012	19.93	20.13	19.50	19.57	21,560,868	-0.77(-3.79%)
Sep 07, 2012	19.70	20.41	19.67	20.34	17,038,860	+0.64(+3.25%)
Sep 06, 2012	19.66	20.02	19.06	19.70	20,455,328	+0.16(+0.82%)
Sep 05, 2012	19.32	19.70	19.12	19.54	13,315,067	+0.35(+1.82%)

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.