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 29, 2006 6.353 6.378 6.264 6.347 33,600,436 -0.01(-0.14%)
Sep 28, 2006 6.380 6.413 6.301 6.356 34,972,984 +0.03(+0.42%)
Sep 27, 2006 6.397 6.434 6.275 6.329 56,866,600 -0.03(-0.52%)
Sep 26, 2006 6.275 6.395 6.270 6.362 35,430,956 +0.08(+1.22%)
Sep 25, 2006 6.242 6.301 6.145 6.286 40,196,056 -0.03(-0.49%)
Sep 22, 2006 6.380 6.395 6.281 6.316 33,276,706 -0.03(-0.48%)
Sep 21, 2006 6.299 6.443 6.297 6.347 33,308,212 +0.04(+0.59%)
Sep 20, 2006 6.329 6.413 6.307 6.310 49,246,820 -0.08(-1.30%)
Sep 19, 2006 6.485 6.498 6.303 6.393 31,561,252 -0.05(-0.85%)
Sep 18, 2006 6.402 6.496 6.378 6.448 27,402,976 +0.09(+1.34%)
Sep 15, 2006 6.369 6.432 6.340 6.362 43,054,384 -0.01(-0.17%)
Sep 14, 2006 6.463 6.502 6.314 6.373 48,148,692 -0.10(-1.49%)
Sep 13, 2006 6.417 6.520 6.408 6.470 35,191,696 +0.10(+1.58%)
Sep 12, 2006 6.329 6.478 6.323 6.369 50,692,880 +0.02(+0.24%)
Sep 11, 2006 6.516 6.546 6.310 6.353 54,672,168 -0.27(-4.07%)
Sep 08, 2006 6.798 6.842 6.603 6.623 33,974,396 -0.20(-2.89%)
Sep 07, 2006 6.844 6.899 6.763 6.820 25,298,498 -0.06(-0.89%)
Sep 06, 2006 7.008 7.065 6.872 6.881 28,992,864 -0.18(-2.48%)
Sep 05, 2006 6.982 7.111 6.921 7.056 19,837,536 +0.05(+0.69%)
Sep 01, 2006 6.883 7.008 6.877 7.008 17,867,298 +0.09(+1.36%)
Aug 31, 2006 6.921 6.986 6.862 6.914 19,376,824 -0.00(-0.03%)
Aug 30, 2006 6.899 6.936 6.816 6.916 22,568,930 -0.02(-0.32%)
Aug 29, 2006 6.899 6.945 6.802 6.938 22,665,272 -0.01(-0.19%)
Aug 28, 2006 6.960 7.008 6.932 6.951 20,728,366 -0.13(-1.79%)
Aug 25, 2006 7.118 7.166 7.050 7.078 24,884,360 +0.07(+1.00%)
Aug 24, 2006 6.954 7.008 6.910 7.008 21,689,058 +0.07(+1.01%)
Aug 23, 2006 6.975 6.995 6.859 6.938 17,228,512 -0.03(-0.41%)
Aug 22, 2006 6.855 6.975 6.851 6.967 16,437,220 +0.10(+1.44%)
Aug 21, 2006 6.855 6.905 6.844 6.868 20,353,040 +0.04(+0.51%)
Aug 18, 2006 6.833 6.855 6.748 6.833 16,551,827 +0.03(+0.39%)
Aug 17, 2006 6.802 6.835 6.735 6.807 20,013,784 -0.06(-0.92%)
Aug 16, 2006 6.894 6.986 6.811 6.870 21,778,552 -0.03(-0.38%)
Aug 15, 2006 6.897 6.910 6.800 6.897 23,329,172 +0.05(+0.80%)
Aug 14, 2006 6.846 6.894 6.787 6.842 27,988,796 -0.16(-2.22%)
Aug 11, 2006 6.997 7.067 6.918 6.997 20,734,302 -0.07(-0.99%)
Aug 10, 2006 7.043 7.098 6.969 7.067 25,918,106 -0.03(-0.37%)
Aug 09, 2006 7.116 7.225 7.072 7.094 27,404,346 +0.07(+0.97%)
Aug 08, 2006 7.087 7.151 6.993 7.026 24,234,614 -0.09(-1.26%)
Aug 07, 2006 7.052 7.184 7.008 7.116 24,407,210 +0.01(+0.19%)
Aug 04, 2006 7.258 7.258 6.991 7.102 28,745,844 -0.05(-0.67%)
Aug 03, 2006 7.105 7.216 7.061 7.151 33,301,362 -0.12(-1.63%)
Aug 02, 2006 7.315 7.394 7.216 7.269 45,978,008 +0.05(+0.73%)
Aug 01, 2006 7.304 7.304 7.133 7.216 50,487,408 +0.01(+0.15%)
Jul 31, 2006 7.199 7.300 7.184 7.205 49,108,928 +0.15(+2.17%)
Jul 28, 2006 6.910 7.070 6.879 7.052 50,915,704 +0.20(+2.88%)
Jul 27, 2006 6.984 7.030 6.824 6.855 47,210,376 +0.03(+0.45%)
Jul 26, 2006 6.592 6.897 6.592 6.824 43,301,864 +0.24(+3.66%)
Jul 25, 2006 6.542 6.649 6.494 6.583 29,275,502 +0.13(+2.07%)
Jul 24, 2006 6.281 6.491 6.275 6.450 32,480,392 +0.20(+3.19%)
Jul 21, 2006 6.340 6.375 6.242 6.251 29,501,976 -0.09(-1.42%)
Jul 20, 2006 6.384 6.448 6.329 6.340 27,059,154 -0.07(-1.13%)
Jul 19, 2006 6.338 6.437 6.329 6.413 26,338,180 +0.07(+1.14%)
Jul 18, 2006 6.426 6.470 6.303 6.340 25,381,598 -0.02(-0.31%)
Jul 17, 2006 6.399 6.439 6.299 6.360 29,560,878 -0.09(-1.46%)
Jul 14, 2006 6.526 6.526 6.360 6.454 21,884,484 +0.04(+0.58%)
Jul 13, 2006 6.513 6.548 6.391 6.417 27,876,472 -0.07(-1.05%)
Jul 12, 2006 6.537 6.557 6.434 6.485 29,260,434 +0.00(+0.07%)
Jul 11, 2006 6.483 6.496 6.382 6.480 20,747,544 +0.09(+1.34%)
Jul 10, 2006 6.439 6.522 6.369 6.395 23,143,792 -0.04(-0.68%)
Jul 07, 2006 6.559 6.599 6.415 6.439 30,812,424 -0.09(-1.44%)
Jul 06, 2006 6.559 6.607 6.496 6.533 31,454,406 -0.08(-1.16%)
Jul 05, 2006 6.678 6.686 6.513 6.610 32,428,340 -0.12(-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.