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 (%)
Sep 30, 2002 1.375 1.448 1.358 1.445 5,363,248 +0.06(+4.27%)
Sep 27, 2002 1.406 1.428 1.380 1.386 3,229,090 -0.02(-1.71%)
Sep 26, 2002 1.393 1.417 1.375 1.410 2,953,302 +0.03(+1.90%)
Sep 25, 2002 1.378 1.402 1.369 1.384 6,057,283 -0.02(-1.10%)
Sep 24, 2002 1.413 1.413 1.369 1.399 8,215,642 -0.01(-0.78%)
Sep 23, 2002 1.382 1.432 1.369 1.410 3,847,329 +0.03(+2.22%)
Sep 20, 2002 1.391 1.410 1.373 1.380 6,761,364 +0.01(+0.80%)
Sep 19, 2002 1.421 1.424 1.362 1.369 3,995,268 -0.05(-3.25%)
Sep 18, 2002 1.371 1.419 1.369 1.415 1,908,140 +0.02(+1.57%)
Sep 17, 2002 1.380 1.413 1.336 1.393 3,677,473 -0.00(-0.31%)
Sep 16, 2002 1.362 1.410 1.353 1.397 3,049,189 +0.04(+2.57%)
Sep 13, 2002 1.297 1.391 1.297 1.362 4,162,841 +0.07(+5.07%)
Sep 12, 2002 1.314 1.353 1.283 1.297 2,397,617 -0.04(-2.95%)
Sep 11, 2002 1.336 1.369 1.336 1.336 2,939,147 -0.02(-1.29%)
Sep 10, 2002 1.270 1.358 1.266 1.353 6,970,944 +0.09(+7.29%)
Sep 09, 2002 1.292 1.314 1.261 1.261 3,050,558 -0.05(-4.00%)
Sep 06, 2002 1.310 1.314 1.275 1.314 2,099,913 +0.05(+4.35%)
Sep 05, 2002 1.310 1.310 1.259 1.259 1,788,967 -0.07(-4.96%)
Sep 04, 2002 1.266 1.325 1.211 1.325 2,457,889 +0.06(+5.03%)
Sep 03, 2002 1.314 1.314 1.242 1.261 2,533,685 -0.02(-1.54%)
Aug 30, 2002 1.305 1.325 1.281 1.281 1,953,800 -0.02(-1.68%)
Aug 29, 2002 1.286 1.312 1.253 1.303 1,334,648 +0.01(+0.85%)
Aug 28, 2002 1.314 1.338 1.292 1.292 79,083,488 -0.05(-4.07%)
Aug 27, 2002 1.367 1.391 1.314 1.347 4,136,358 -0.01(-0.65%)
Aug 26, 2002 1.312 1.356 1.299 1.356 3,011,747 +0.04(+3.34%)
Aug 23, 2002 1.303 1.334 1.281 1.312 4,328,588 -0.01(-0.66%)
Aug 22, 2002 1.288 1.364 1.275 1.321 5,599,768 +0.03(+2.55%)
Aug 21, 2002 1.288 1.292 1.261 1.288 4,369,682 +0.02(+1.55%)
Aug 20, 2002 1.314 1.321 1.261 1.268 2,152,879 -0.03(-2.53%)
Aug 16, 2002 1.281 1.303 1.240 1.301 1,831,431 +0.02(+1.89%)
Aug 15, 2002 1.237 1.290 1.229 1.277 4,598,440 +0.05(+3.74%)
Aug 14, 2002 1.205 1.244 1.194 1.231 4,075,174 +0.04(+3.12%)
Aug 13, 2002 1.279 1.279 1.183 1.194 3,918,559 -0.09(-6.68%)
Aug 12, 2002 1.172 1.279 1.161 1.279 35,706,284 +0.14(+12.52%)
Aug 07, 2002 1.172 1.224 1.128 1.137 8,029,805 -0.05(-4.60%)
Aug 06, 2002 1.154 1.218 1.119 1.191 3,430,908 +0.06(+5.22%)
Aug 05, 2002 1.161 1.170 1.119 1.132 6,848,575 -0.03(-2.45%)
Aug 02, 2002 1.198 1.213 1.156 1.161 2,569,756 -0.02(-1.30%)
Aug 01, 2002 1.194 1.226 1.165 1.176 5,528,082 +0.00(+0.37%)
Jul 31, 2002 1.154 1.226 1.150 1.172 6,528,040 +0.01(+0.56%)
Jul 30, 2002 1.240 1.248 1.150 1.165 11,232,869 -0.07(-6.01%)
Jul 29, 2002 1.226 1.264 1.226 1.240 10,265,786 +0.04(+2.91%)
Jul 26, 2002 1.270 1.275 1.150 1.205 5,242,249 -0.09(-6.78%)
Jul 25, 2002 1.314 1.343 1.211 1.292 4,476,984 -0.02(-1.50%)
Jul 24, 2002 1.007 1.312 0.9855 1.312 9,036,156 +0.17(+15.19%)
Jul 23, 2002 1.281 1.318 1.117 1.139 7,367,732 -0.14(-10.65%)
Jul 22, 2002 1.343 1.386 1.272 1.275 6,999,254 -0.12(-8.78%)
Jul 19, 2002 1.417 1.419 1.382 1.397 2,959,238 -0.04(-3.04%)
Jul 17, 2002 1.478 1.511 1.413 1.441 6,098,378 -0.02(-1.05%)
Jul 12, 2002 1.428 1.529 1.428 1.456 6,088,789 +0.03(+1.84%)
Jul 11, 2002 1.459 1.470 1.382 1.430 5,436,761 -0.05(-3.40%)
Jul 10, 2002 1.544 1.555 1.467 1.480 5,352,746 -0.05(-3.43%)
Jul 09, 2002 1.522 1.533 1.522 1.533 4,970,570 +0.01(+0.57%)
Jul 08, 2002 1.555 1.566 1.546 1.524 4,688,847 -0.05(-3.33%)
Jul 05, 2002 1.505 1.577 1.505 1.577 1,568,884 +0.07(+4.50%)
Jul 04, 2002 1.502 1.535 1.413 1.509 7,300,154 +0.00(+0.00%)
Jul 03, 2002 1.502 1.535 1.413 1.509 7,300,154 -0.02(-1.15%)
Jul 02, 2002 1.581 1.581 1.520 1.526 5,482,421 -0.06(-3.86%)
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.