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 (%)
Jul 31, 2008 11.12 11.17 10.74 10.98 104,972,576 -0.18(-1.57%)
Jul 30, 2008 10.24 11.21 10.24 11.16 126,497,200 +0.83(+7.99%)
Jul 29, 2008 10.33 10.64 10.21 10.33 101,858,360 -0.38(-3.58%)
Jul 28, 2008 10.72 11.08 10.62 10.72 87,623,776 +0.14(+1.33%)
Jul 25, 2008 10.79 10.86 10.47 10.58 99,942,224 -0.17(-1.57%)
Jul 24, 2008 10.46 10.87 9.855 10.74 243,407,024 +0.46(+4.47%)
Jul 23, 2008 11.21 11.47 10.21 10.28 204,097,856 -0.91(-8.10%)
Jul 22, 2008 11.97 12.01 11.11 11.19 128,907,728 -1.04(-8.49%)
Jul 21, 2008 11.93 12.29 11.74 12.23 65,736,676 +0.33(+2.78%)
Jul 18, 2008 12.05 12.38 11.65 11.90 94,423,520 -0.09(-0.75%)
Jul 17, 2008 12.48 12.66 11.39 11.99 149,654,160 -0.42(-3.40%)
Jul 16, 2008 12.92 12.93 12.07 12.41 90,680,504 -0.62(-4.74%)
Jul 15, 2008 13.77 13.97 12.96 13.03 75,420,752 -0.77(-5.57%)
Jul 14, 2008 14.12 14.22 13.66 13.80 58,778,916 -0.11(-0.82%)
Jul 11, 2008 13.90 14.45 13.57 13.91 116,547,072 +0.42(+3.15%)
Jul 10, 2008 12.72 13.52 12.64 13.49 141,049,888 +0.85(+6.69%)
Jul 09, 2008 12.93 13.36 12.64 12.64 110,433,504 -0.84(-6.22%)
Jul 08, 2008 13.86 13.86 13.01 13.48 114,601,152 -0.61(-4.34%)
Jul 07, 2008 14.53 14.86 13.88 14.09 72,390,216 -0.53(-3.65%)
Jul 04, 2008 14.83 15.05 13.93 14.63 73,937,240 +0.00(+0.00%)
Jul 03, 2008 14.83 15.05 13.93 14.63 73,937,240 -0.57(-3.78%)
Jul 02, 2008 16.01 16.21 15.16 15.20 143,766,208 +0.45(+3.03%)
Jul 01, 2008 14.51 14.79 14.35 14.75 66,450,100 +0.31(+2.12%)
Jun 30, 2008 14.52 14.70 14.22 14.45 63,908,520 +0.41(+2.92%)
Jun 27, 2008 13.84 14.20 13.77 14.04 73,118,824 +0.26(+1.89%)
Jun 26, 2008 14.13 14.18 13.35 13.78 72,175,872 -0.19(-1.36%)
Jun 25, 2008 14.40 14.40 13.50 13.97 89,360,160 -0.37(-2.57%)
Jun 24, 2008 14.76 14.77 14.29 14.33 67,258,664 -0.51(-3.45%)
Jun 23, 2008 14.22 14.88 14.13 14.85 64,661,248 +0.84(+5.99%)
Jun 20, 2008 14.25 14.37 13.84 14.01 64,020,564 +0.12(+0.90%)
Jun 19, 2008 14.81 14.91 13.75 13.88 88,567,640 -0.56(-3.87%)
Jun 18, 2008 14.18 14.47 14.08 14.44 68,804,608 +0.42(+3.03%)
Jun 17, 2008 13.42 14.03 13.40 14.02 62,260,444 +0.64(+4.82%)
Jun 16, 2008 13.25 13.47 13.09 13.37 44,030,100 +0.39(+3.04%)
Jun 13, 2008 12.75 13.08 12.60 12.98 34,078,572 +0.21(+1.66%)
Jun 12, 2008 12.89 13.03 12.63 12.77 50,160,100 -0.30(-2.31%)
Jun 11, 2008 13.10 13.20 12.85 13.07 47,819,188 +0.18(+1.38%)
Jun 10, 2008 12.99 13.46 12.65 12.89 70,670,912 -0.27(-2.03%)
Jun 09, 2008 12.95 13.32 12.92 13.16 58,474,564 +0.44(+3.50%)
Jun 06, 2008 12.81 13.27 12.70 12.71 103,681,576 +0.43(+3.51%)
Jun 05, 2008 11.95 12.28 11.88 12.28 44,279,668 +0.51(+4.37%)
Jun 04, 2008 11.99 12.14 11.73 11.77 46,530,788 -0.34(-2.84%)
Jun 03, 2008 12.22 12.43 12.02 12.11 40,626,496 -0.07(-0.56%)
Jun 02, 2008 11.99 12.38 11.94 12.18 53,055,632 +0.18(+1.53%)
May 30, 2008 11.65 12.10 11.64 12.00 83,558,480 +0.54(+4.70%)
May 29, 2008 11.68 11.86 11.43 11.46 56,597,460 -0.34(-2.91%)
May 28, 2008 11.60 11.83 11.28 11.80 71,650,360 +0.15(+1.30%)
May 27, 2008 11.45 11.82 11.43 11.65 71,370,816 +0.14(+1.22%)
May 26, 2008 11.98 12.03 11.47 11.51 0 +0.00(+0.00%)
May 23, 2008 11.98 12.03 11.47 11.51 64,120,988 -0.34(-2.83%)
May 22, 2008 12.23 12.31 11.54 11.84 107,507,736 -0.36(-2.93%)
May 21, 2008 12.49 12.57 12.14 12.20 152,478,432 -0.34(-2.71%)
May 20, 2008 12.79 12.99 12.54 12.54 115,409,528 -0.37(-2.85%)
May 19, 2008 12.95 13.10 12.80 12.91 40,178,640 +0.04(+0.27%)
May 16, 2008 12.64 12.88 12.64 12.87 39,826,428 +0.37(+2.94%)
May 15, 2008 12.65 12.84 12.22 12.51 63,063,264 -0.01(-0.11%)
May 14, 2008 12.84 13.05 12.49 12.52 46,035,824 -0.24(-1.89%)
May 13, 2008 12.26 12.85 12.16 12.76 60,894,648 +0.50(+4.11%)
May 12, 2008 12.26 12.32 12.10 12.26 37,999,524 -0.16(-1.25%)
May 09, 2008 12.48 12.54 12.19 12.41 32,116,936 +0.03(+0.21%)
May 08, 2008 12.39 18.63 12.07 12.38 45,595,104 +0.09(+0.77%)
May 07, 2008 12.67 12.67 12.26 12.29 55,951,116 -0.18(-1.41%)
May 06, 2008 11.93 12.53 11.93 12.47 53,889,176 +0.48(+3.98%)
May 05, 2008 11.65 12.04 11.63 11.99 55,660,544 +0.45(+3.93%)
May 02, 2008 11.35 11.59 11.10 11.54 71,951,736 +0.38(+3.42%)
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.