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, 2007 7.451 7.611 7.444 7.455 32,615,130 +0.00(+0.06%)
Jul 30, 2007 7.440 7.523 7.304 7.451 34,836,932 +0.05(+0.71%)
Jul 27, 2007 7.400 7.545 7.284 7.398 46,757,928 -0.04(-0.47%)
Jul 26, 2007 7.516 7.525 7.254 7.433 57,540,784 -0.10(-1.37%)
Jul 25, 2007 7.580 7.632 7.424 7.536 44,295,952 +0.02(+0.32%)
Jul 24, 2007 7.716 7.779 7.466 7.512 54,948,404 -0.32(-4.08%)
Jul 23, 2007 8.051 8.051 7.812 7.832 32,152,350 -0.16(-2.00%)
Jul 20, 2007 8.114 8.136 7.948 7.992 34,034,416 -0.10(-1.27%)
Jul 19, 2007 8.049 8.224 8.031 8.095 24,163,840 +0.09(+1.15%)
Jul 18, 2007 7.841 8.029 7.841 8.003 31,720,642 +0.15(+1.87%)
Jul 17, 2007 7.904 7.987 7.825 7.856 28,603,840 +0.02(+0.20%)
Jul 16, 2007 7.972 7.972 7.786 7.841 28,469,434 -0.11(-1.43%)
Jul 13, 2007 7.722 8.180 7.722 7.954 46,002,248 +0.21(+2.69%)
Jul 12, 2007 7.729 7.757 7.630 7.746 36,022,168 +0.09(+1.14%)
Jul 11, 2007 7.731 7.735 7.567 7.659 33,032,000 -0.06(-0.82%)
Jul 10, 2007 7.727 7.823 7.652 7.722 38,400,808 -0.00(-0.06%)
Jul 09, 2007 7.720 7.773 7.698 7.727 30,815,364 +0.01(+0.09%)
Jul 06, 2007 7.764 7.775 7.681 7.720 23,426,980 +0.00(+0.00%)
Jul 05, 2007 7.762 7.775 7.628 7.720 26,576,686 -0.01(-0.14%)
Jul 03, 2007 7.689 7.731 7.654 7.731 16,763,120 +0.04(+0.57%)
Jul 02, 2007 7.622 7.687 7.582 7.687 30,255,744 +0.11(+1.45%)
Jun 29, 2007 7.591 7.705 7.556 7.578 37,041,060 -0.01(-0.17%)
Jun 28, 2007 7.707 7.777 7.562 7.591 34,436,644 -0.12(-1.53%)
Jun 27, 2007 7.562 7.711 7.501 7.709 33,298,412 +0.09(+1.15%)
Jun 26, 2007 7.796 7.812 7.586 7.622 54,398,564 -0.17(-2.22%)
Jun 25, 2007 7.823 7.878 7.722 7.795 42,487,748 -0.14(-1.74%)
Jun 22, 2007 8.044 8.073 7.858 7.933 47,640,880 -0.16(-1.98%)
Jun 21, 2007 7.979 8.121 7.961 8.092 30,132,750 +0.11(+1.43%)
Jun 20, 2007 8.241 8.268 7.976 7.979 39,304,768 -0.23(-2.83%)
Jun 19, 2007 8.202 8.237 8.147 8.211 31,274,962 -0.02(-0.27%)
Jun 18, 2007 8.169 8.261 8.138 8.233 29,717,036 +0.06(+0.72%)
Jun 15, 2007 8.165 8.193 8.097 8.173 38,345,448 +0.08(+0.95%)
Jun 14, 2007 7.994 8.132 7.950 8.097 44,593,588 +0.15(+1.90%)
Jun 13, 2007 7.821 7.963 7.788 7.946 45,016,404 +0.19(+2.51%)
Jun 12, 2007 7.746 7.867 7.707 7.751 35,200,372 -0.00(-0.03%)
Jun 11, 2007 7.797 7.851 7.724 7.753 35,166,552 -0.04(-0.51%)
Jun 08, 2007 7.665 7.792 7.613 7.792 35,593,564 +0.09(+1.15%)
Jun 07, 2007 7.821 7.924 7.694 7.704 49,138,044 -0.16(-2.02%)
Jun 06, 2007 7.950 7.957 7.832 7.862 42,084,928 -0.11(-1.37%)
Jun 05, 2007 7.935 7.989 7.849 7.972 46,296,492 +0.04(+0.47%)
Jun 04, 2007 7.689 8.007 7.687 7.935 68,376,688 +0.26(+3.40%)
Jun 01, 2007 7.707 7.722 7.632 7.674 36,110,380 +0.04(+0.52%)
May 31, 2007 7.687 7.876 7.628 7.635 60,747,844 -0.05(-0.68%)
May 30, 2007 7.611 7.720 7.556 7.687 37,448,852 +0.08(+1.01%)
May 29, 2007 7.619 7.661 7.556 7.611 28,401,108 -0.03(-0.40%)
May 25, 2007 7.683 7.720 7.571 7.641 25,369,558 +0.05(+0.72%)
May 24, 2007 7.753 7.821 7.560 7.586 40,088,880 -0.13(-1.70%)
May 23, 2007 7.768 7.865 7.713 7.718 43,567,612 -0.00(-0.03%)
May 22, 2007 7.799 7.836 7.711 7.720 33,548,736 -0.08(-1.07%)
May 21, 2007 7.724 7.867 7.716 7.803 52,906,912 +0.08(+1.05%)
May 18, 2007 7.665 7.731 7.654 7.722 41,462,396 +0.08(+1.06%)
May 17, 2007 7.523 7.674 7.455 7.641 40,858,556 +0.13(+1.75%)
May 16, 2007 7.505 7.551 7.392 7.510 40,154,388 +0.03(+0.35%)
May 15, 2007 7.595 7.613 7.468 7.484 41,686,996 -0.08(-1.01%)
May 14, 2007 7.512 7.619 7.497 7.560 47,343,376 +0.05(+0.64%)
May 11, 2007 7.446 7.540 7.431 7.512 52,504,988 +0.09(+1.15%)
May 10, 2007 7.525 7.532 7.403 7.427 124,104,648 -0.11(-1.40%)
May 09, 2007 7.527 7.648 7.519 7.532 118,900,424 -0.20(-2.55%)
May 08, 2007 7.718 7.797 7.630 7.729 37,100,288 -0.07(-0.90%)
May 07, 2007 7.720 7.819 7.685 7.799 43,384,888 +0.02(+0.20%)
May 04, 2007 7.775 7.913 7.727 7.784 80,361,200 -0.13(-1.66%)
May 03, 2007 7.812 7.933 7.720 7.915 87,926,984 +0.12(+1.52%)
May 02, 2007 7.556 7.814 7.556 7.797 85,324,984 +0.25(+3.34%)
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.