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 (%)
Jun 28, 2013 4.707 4.728 4.629 4.684 51,665,740 -0.05(-0.97%)
Jun 27, 2013 4.703 4.804 4.703 4.730 67,773,272 +0.05(+1.03%)
Jun 26, 2013 4.615 4.751 4.615 4.682 56,370,724 +0.13(+2.93%)
Jun 25, 2013 4.553 4.578 4.507 4.549 34,765,316 +0.04(+0.97%)
Jun 24, 2013 4.558 4.572 4.493 4.505 45,108,524 -0.14(-3.07%)
Jun 21, 2013 4.650 4.670 4.551 4.647 47,514,484 +0.03(+0.70%)
Jun 20, 2013 4.719 4.719 4.562 4.615 57,902,720 -0.17(-3.46%)
Jun 19, 2013 4.882 4.928 4.778 4.781 35,594,404 -0.10(-2.12%)
Jun 18, 2013 4.845 4.914 4.836 4.884 31,401,430 +0.05(+1.00%)
Jun 17, 2013 4.801 4.868 4.801 4.836 46,847,000 +0.08(+1.74%)
Jun 14, 2013 4.831 4.893 4.712 4.753 48,318,512 -0.07(-1.52%)
Jun 13, 2013 4.829 4.854 4.783 4.827 79,383,272 -0.02(-0.38%)
Jun 12, 2013 4.942 4.946 4.813 4.845 51,725,832 -0.05(-1.03%)
Jun 11, 2013 4.974 4.974 4.893 4.896 57,842,676 -0.14(-2.83%)
Jun 10, 2013 5.075 5.086 4.997 5.038 44,280,736 -0.02(-0.36%)
Jun 07, 2013 5.006 5.089 4.953 5.057 32,277,286 +0.08(+1.52%)
Jun 06, 2013 4.946 4.983 4.870 4.981 53,157,396 +0.03(+0.70%)
Jun 05, 2013 4.976 4.992 4.912 4.946 55,459,732 -0.05(-0.92%)
Jun 04, 2013 5.093 5.121 4.942 4.992 57,244,120 -0.11(-2.07%)
Jun 03, 2013 5.052 5.102 4.965 5.098 52,946,272 +0.08(+1.56%)
May 31, 2013 5.211 5.222 5.020 5.020 101,179,000 -0.16(-3.06%)
May 30, 2013 5.188 5.222 5.132 5.178 67,180,728 -0.01(-0.22%)
May 29, 2013 5.061 5.254 5.061 5.190 67,770,360 +0.10(+1.90%)
May 28, 2013 5.034 5.125 5.017 5.093 68,104,216 +0.11(+2.26%)
May 24, 2013 4.939 4.985 4.861 4.981 46,582,768 +0.00(+0.05%)
May 23, 2013 4.792 5.006 4.726 4.978 92,387,176 +0.13(+2.65%)
May 22, 2013 4.896 4.971 4.815 4.850 114,063,936 +0.06(+1.20%)
May 21, 2013 4.820 4.873 4.784 4.792 54,229,980 +0.01(+0.24%)
May 20, 2013 4.700 4.861 4.659 4.781 64,774,320 +0.12(+2.61%)
May 17, 2013 4.599 4.693 4.574 4.659 42,469,304 +0.09(+1.91%)
May 16, 2013 4.652 4.673 4.546 4.572 71,317,040 -0.18(-3.73%)
May 15, 2013 4.753 4.772 4.705 4.749 31,832,580 +0.02(+0.49%)
May 13, 2013 4.631 4.739 4.611 4.726 84,068,592 +0.09(+2.03%)
May 10, 2013 4.489 4.654 4.434 4.631 49,500,660 +0.13(+2.91%)
May 09, 2013 4.408 4.542 4.401 4.500 46,966,764 +0.09(+2.03%)
May 08, 2013 4.411 4.468 4.395 4.411 43,375,840 +0.01(+0.31%)
May 07, 2013 4.470 4.493 4.349 4.397 41,929,080 -0.07(-1.59%)
May 06, 2013 4.420 4.489 4.397 4.468 41,871,652 +0.04(+0.99%)
May 03, 2013 4.418 4.459 4.381 4.424 47,937,612 +0.02(+0.52%)
May 02, 2013 4.415 4.457 4.333 4.401 39,515,132 -0.01(-0.21%)
May 01, 2013 4.574 4.592 4.335 4.411 71,080,704 -0.08(-1.79%)
Apr 30, 2013 4.450 4.491 4.365 4.491 41,220,260 +0.05(+1.09%)
Apr 29, 2013 4.429 4.496 4.376 4.443 27,200,554 +0.02(+0.42%)
Apr 26, 2013 4.422 4.436 4.397 4.424 27,968,878 -0.01(-0.16%)
Apr 25, 2013 4.466 4.513 4.413 4.431 30,888,290 -0.00(-0.05%)
Apr 24, 2013 4.362 4.445 4.360 4.434 27,315,580 +0.08(+1.85%)
Apr 23, 2013 4.289 4.358 4.268 4.353 33,077,446 +0.08(+1.83%)
Apr 22, 2013 4.273 4.319 4.215 4.275 31,538,198 +0.00(+0.05%)
Apr 19, 2013 4.358 4.365 4.227 4.273 44,378,308 -0.09(-1.95%)
Apr 18, 2013 4.254 4.397 4.185 4.358 44,919,412 +0.11(+2.65%)
Apr 17, 2013 4.323 4.344 4.231 4.245 57,085,988 -0.14(-3.10%)
Apr 16, 2013 4.406 4.464 4.264 4.381 43,246,040 +0.03(+0.69%)
Apr 15, 2013 4.459 4.461 4.351 4.351 44,315,512 -0.17(-3.81%)
Apr 12, 2013 4.590 4.613 4.500 4.523 44,101,636 -0.11(-2.28%)
Apr 11, 2013 4.680 4.680 4.588 4.629 27,602,008 -0.03(-0.65%)
Apr 10, 2013 4.632 4.703 4.621 4.659 34,592,464 +0.05(+1.09%)
Apr 09, 2013 4.524 4.643 4.476 4.609 40,644,256 +0.09(+1.97%)
Apr 08, 2013 4.527 4.563 4.449 4.520 40,913,184 +0.00(+0.00%)
Apr 05, 2013 4.376 4.550 4.355 4.520 50,496,408 +0.10(+2.23%)
Apr 04, 2013 4.385 4.447 4.328 4.421 37,583,584 +0.03(+0.73%)
Apr 03, 2013 4.554 4.563 4.373 4.389 56,308,452 -0.18(-3.91%)
Apr 02, 2013 4.673 4.692 4.536 4.568 45,813,616 -0.09(-1.92%)
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.