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 (%)
Dec 31, 2007 8.620 8.689 8.585 8.585 12,419,258 -0.07(-0.83%)
Dec 28, 2007 8.587 8.706 8.587 8.657 16,095,604 +0.09(+1.05%)
Dec 27, 2007 8.526 8.625 8.526 8.568 13,990,426 -0.02(-0.20%)
Dec 26, 2007 8.487 8.627 8.487 8.585 16,603,382 +0.03(+0.31%)
Dec 24, 2007 8.600 8.631 8.533 8.559 10,084,756 -0.00(-0.03%)
Dec 21, 2007 8.408 8.585 8.381 8.561 36,478,604 +0.15(+1.82%)
Dec 20, 2007 8.395 8.449 8.316 8.408 21,230,556 +0.02(+0.29%)
Dec 19, 2007 8.355 8.441 8.307 8.384 23,092,866 +0.03(+0.37%)
Dec 18, 2007 8.281 8.397 8.263 8.353 29,449,476 +0.12(+1.41%)
Dec 17, 2007 8.329 8.401 8.173 8.237 28,907,708 -0.13(-1.57%)
Dec 14, 2007 8.506 8.508 8.344 8.368 32,420,660 -0.16(-1.87%)
Dec 13, 2007 8.388 8.557 8.384 8.528 29,784,308 +0.08(+0.99%)
Dec 12, 2007 8.408 8.484 8.357 8.445 31,760,170 +0.17(+2.04%)
Dec 11, 2007 8.456 8.524 8.274 8.276 27,523,506 -0.17(-2.00%)
Dec 10, 2007 8.410 8.452 8.384 8.445 19,388,718 +0.04(+0.50%)
Dec 07, 2007 8.441 8.498 8.335 8.403 20,494,436 -0.02(-0.21%)
Dec 06, 2007 8.257 8.476 8.252 8.421 35,412,348 +0.17(+2.07%)
Dec 05, 2007 8.250 8.292 8.215 8.250 27,073,734 +0.06(+0.78%)
Dec 04, 2007 8.180 8.259 8.141 8.187 34,153,112 -0.03(-0.32%)
Dec 03, 2007 8.162 8.230 8.112 8.213 33,279,600 -0.08(-0.92%)
Nov 30, 2007 8.300 8.375 8.193 8.289 47,616,344 -0.03(-0.37%)
Nov 29, 2007 8.432 8.432 8.292 8.320 44,975,744 +0.01(+0.08%)
Nov 28, 2007 8.235 8.346 8.119 8.314 58,615,396 +0.13(+1.55%)
Nov 27, 2007 8.250 8.254 8.018 8.187 36,331,808 -0.10(-1.16%)
Nov 26, 2007 8.452 8.460 8.276 8.283 26,689,540 -0.07(-0.81%)
Nov 23, 2007 8.257 8.357 8.176 8.351 11,078,072 +0.18(+2.25%)
Nov 21, 2007 8.285 8.366 8.158 8.167 34,202,988 -0.17(-2.05%)
Nov 20, 2007 8.320 8.454 8.250 8.338 44,253,876 +0.07(+0.79%)
Nov 19, 2007 8.419 8.419 8.224 8.272 28,967,290 -0.09(-1.07%)
Nov 16, 2007 8.395 8.491 8.300 8.362 40,467,748 -0.02(-0.21%)
Nov 15, 2007 8.401 8.504 8.296 8.379 38,115,756 -0.13(-1.52%)
Nov 14, 2007 8.605 8.688 8.480 8.508 27,161,448 -0.06(-0.69%)
Nov 13, 2007 8.473 8.576 8.349 8.568 36,164,372 +0.10(+1.14%)
Nov 12, 2007 8.760 8.837 8.458 8.471 48,281,140 -0.34(-3.83%)
Nov 09, 2007 8.971 10.37 8.798 8.809 39,874,272 -0.18(-2.05%)
Nov 08, 2007 8.787 9.021 8.787 8.993 55,967,700 +0.21(+2.39%)
Nov 07, 2007 8.918 8.986 8.771 8.782 44,915,416 -0.12(-1.40%)
Nov 06, 2007 8.725 8.914 8.725 8.907 32,916,046 +0.23(+2.60%)
Nov 05, 2007 8.596 8.758 8.596 8.682 29,714,256 -0.09(-1.07%)
Nov 02, 2007 8.662 8.784 8.640 8.776 34,152,012 +0.15(+1.75%)
Nov 01, 2007 8.581 8.778 8.511 8.625 43,615,700 -0.02(-0.25%)
Oct 31, 2007 8.515 8.703 8.471 8.646 36,461,964 +0.22(+2.65%)
Oct 30, 2007 8.491 8.528 8.399 8.423 26,438,176 -0.09(-1.05%)
Oct 29, 2007 8.528 8.616 8.478 8.513 31,741,610 +0.01(+0.15%)
Oct 26, 2007 8.366 8.552 8.355 8.500 28,617,082 +0.15(+1.84%)
Oct 25, 2007 8.167 8.362 8.134 8.346 37,196,900 +0.20(+2.42%)
Oct 24, 2007 8.014 8.182 8.003 8.149 26,233,340 +0.06(+0.73%)
Oct 23, 2007 8.158 8.158 7.994 8.090 37,708,396 -0.06(-0.75%)
Oct 22, 2007 8.158 8.213 8.049 8.152 32,345,694 -0.08(-1.01%)
Oct 19, 2007 8.408 8.427 8.222 8.235 46,863,360 -0.17(-2.06%)
Oct 18, 2007 8.235 8.421 8.198 8.408 33,632,748 +0.17(+2.10%)
Oct 17, 2007 8.285 8.320 8.178 8.235 23,916,486 -0.03(-0.40%)
Oct 16, 2007 8.263 8.364 8.217 8.268 27,464,618 -0.01(-0.11%)
Oct 15, 2007 8.233 8.316 8.195 8.276 27,094,314 +0.07(+0.80%)
Oct 12, 2007 8.193 8.228 8.149 8.211 20,909,236 +0.07(+0.81%)
Oct 11, 2007 8.189 8.272 8.084 8.145 30,162,584 +0.01(+0.16%)
Oct 10, 2007 7.992 8.180 7.959 8.132 22,654,424 +0.03(+0.32%)
Oct 09, 2007 8.038 8.119 8.009 8.106 19,800,098 +0.13(+1.62%)
Oct 08, 2007 7.965 8.092 7.952 7.976 15,249,598 -0.10(-1.22%)
Oct 05, 2007 7.981 8.088 7.959 8.075 21,735,630 +0.10(+1.21%)
Oct 04, 2007 7.819 7.994 7.788 7.979 24,359,724 +0.14(+1.73%)
Oct 03, 2007 7.862 7.939 7.816 7.843 21,340,214 -0.06(-0.75%)
Oct 02, 2007 7.865 7.922 7.845 7.902 21,968,954 +0.02(+0.22%)
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.