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 (%)
Apr 30, 2002 1.789 1.873 1.763 1.873 6,892,865 +0.04(+2.40%)
Apr 29, 2002 1.835 1.837 1.776 1.829 7,056,786 -0.03(-1.53%)
Apr 26, 2002 1.827 1.857 1.785 1.857 12,178,492 +0.03(+1.68%)
Apr 25, 2002 1.741 1.827 1.730 1.827 7,366,362 +0.06(+3.60%)
Apr 24, 2002 1.783 1.798 1.732 1.763 9,700,055 -0.03(-1.59%)
Apr 23, 2002 1.761 1.802 1.730 1.791 2,551,036 +0.03(+1.87%)
Apr 22, 2002 1.756 1.802 1.730 1.759 5,328,090 -0.00(-0.12%)
Apr 19, 2002 1.746 1.785 1.721 1.761 3,329,542 +0.02(+0.88%)
Apr 18, 2002 1.763 1.765 1.735 1.746 4,097,547 -0.03(-1.73%)
Apr 17, 2002 1.748 1.787 1.730 1.776 8,495,539 +0.03(+1.63%)
Apr 16, 2002 1.735 1.748 1.695 1.748 8,373,626 +0.02(+1.01%)
Apr 15, 2002 1.686 1.732 1.678 1.730 6,519,365 +0.07(+3.95%)
Apr 12, 2002 1.667 1.669 1.583 1.664 9,124,280 -0.00(-0.26%)
Apr 11, 2002 1.664 1.728 1.664 1.669 11,808,644 -0.01(-0.39%)
Apr 10, 2002 1.627 1.697 1.627 1.675 9,216,057 +0.04(+2.68%)
Apr 09, 2002 1.660 1.660 1.618 1.632 7,197,876 -0.03(-1.84%)
Apr 08, 2002 1.664 1.708 1.643 1.662 5,148,645 -0.01(-0.39%)
Apr 05, 2002 1.702 1.713 1.634 1.669 9,954,383 -0.04(-2.31%)
Apr 04, 2002 1.697 1.719 1.686 1.708 8,288,241 -0.01(-0.64%)
Apr 03, 2002 1.785 1.785 1.684 1.719 9,672,659 -0.06(-3.56%)
Apr 02, 2002 1.765 1.785 1.702 1.783 6,463,659 +0.02(+0.99%)
Apr 01, 2002 1.715 1.765 1.675 1.765 6,950,854 +0.07(+4.13%)
Mar 29, 2002 1.610 1.704 1.603 1.695 11,897,225 +0.00(+0.00%)
Mar 28, 2002 1.610 1.704 1.603 1.695 11,845,629 +0.08(+4.88%)
Mar 27, 2002 1.522 1.621 1.522 1.616 8,997,345 +0.09(+5.58%)
Mar 26, 2002 1.555 1.566 1.522 1.531 3,797,103 -0.02(-1.55%)
Mar 25, 2002 1.531 1.555 1.531 1.555 3,176,581 -0.01(-0.42%)
Mar 22, 2002 1.566 1.566 1.535 1.562 2,860,612 -0.00(-0.14%)
Mar 21, 2002 1.555 1.566 1.513 1.564 3,646,881 +0.00(+0.28%)
Mar 20, 2002 1.575 1.577 1.537 1.559 6,397,909 -0.02(-1.25%)
Mar 19, 2002 1.621 1.621 1.566 1.579 4,830,394 -0.04(-2.44%)
Mar 18, 2002 1.621 1.625 1.570 1.618 7,734,383 +0.03(+2.07%)
Mar 15, 2002 1.524 1.592 1.511 1.586 5,713,005 +0.05(+3.58%)
Mar 14, 2002 1.520 1.540 1.511 1.531 5,028,102 +0.01(+0.87%)
Mar 13, 2002 1.511 1.522 1.494 1.518 4,687,934 +0.00(+0.00%)
Mar 12, 2002 1.533 1.533 1.491 1.518 1,963,389 -0.02(-1.00%)
Mar 11, 2002 1.500 1.546 1.500 1.533 8,785,025 +0.04(+2.64%)
Mar 08, 2002 1.485 1.533 1.474 1.494 9,872,651 +0.01(+0.44%)
Mar 07, 2002 1.445 1.529 1.439 1.487 10,938,817 +0.05(+3.51%)
Mar 06, 2002 1.408 1.465 1.391 1.437 8,270,434 +0.03(+1.86%)
Mar 05, 2002 1.380 1.413 1.378 1.410 4,047,321 +0.01(+0.94%)
Mar 04, 2002 1.349 1.404 1.349 1.397 6,341,747 +0.05(+3.74%)
Mar 01, 2002 1.373 1.380 1.340 1.347 7,802,873 -0.03(-1.91%)
Feb 28, 2002 1.336 1.380 1.334 1.373 4,425,388 +0.04(+3.12%)
Feb 27, 2002 1.318 1.347 1.318 1.332 5,129,468 +0.02(+1.17%)
Feb 26, 2002 1.347 1.364 1.316 1.316 4,237,724 -0.04(-3.07%)
Feb 25, 2002 1.288 1.358 1.288 1.358 8,385,041 +0.07(+5.44%)
Feb 22, 2002 1.270 1.290 1.231 1.288 4,748,205 +0.05(+4.26%)
Feb 21, 2002 1.187 1.270 1.185 1.235 8,338,011 +0.05(+4.06%)
Feb 20, 2002 1.172 1.187 1.152 1.187 4,389,773 +0.01(+0.93%)
Feb 19, 2002 1.172 1.202 1.167 1.176 2,239,633 +0.00(+0.19%)
Feb 18, 2002 1.194 1.200 1.161 1.174 2,846,914 +0.00(+0.00%)
Feb 15, 2002 1.194 1.200 1.161 1.174 2,846,457 -0.01(-1.11%)
Feb 14, 2002 1.205 1.224 1.174 1.187 3,943,216 -0.01(-0.55%)
Feb 13, 2002 1.209 1.220 1.194 1.194 2,563,821 -0.01(-0.91%)
Feb 12, 2002 1.216 1.229 1.198 1.205 3,033,208 -0.01(-1.08%)
Feb 11, 2002 1.237 1.257 1.216 1.218 4,014,445 -0.03(-2.46%)
Feb 08, 2002 1.270 1.277 1.240 1.248 3,747,790 -0.02(-1.72%)
Feb 07, 2002 1.281 1.281 1.259 1.270 3,018,140 +0.01(+0.87%)
Feb 06, 2002 1.216 1.261 1.216 1.259 4,229,962 +0.05(+4.36%)
Feb 05, 2002 1.187 1.207 1.141 1.207 3,069,279 +0.02(+1.66%)
Feb 04, 2002 1.222 1.224 1.161 1.187 1,968,411 -0.04(-2.87%)
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.