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 (%)
Jan 31, 2005 17.29 17.66 17.10 17.57 3,369,000 +0.21(+1.21%)
Jan 28, 2005 17.50 17.50 17.24 17.36 2,742,400 -0.15(-0.86%)
Jan 27, 2005 17.30 17.53 17.24 17.51 1,895,000 +0.23(+1.33%)
Jan 26, 2005 17.19 17.33 17.11 17.28 2,855,500 +0.14(+0.82%)
Jan 25, 2005 17.01 17.15 16.96 17.14 2,790,200 +0.14(+0.82%)
Jan 24, 2005 17.00 17.08 16.93 17.00 2,819,400 +0.14(+0.83%)
Jan 21, 2005 16.72 17.10 16.64 16.86 2,844,300 +0.24(+1.44%)
Jan 20, 2005 16.79 16.86 16.35 16.62 1,922,800 -0.17(-1.01%)
Jan 19, 2005 16.86 17.09 16.74 16.79 2,919,200 -0.06(-0.36%)
Jan 18, 2005 16.72 16.99 16.71 16.85 4,107,500 +0.27(+1.63%)
Jan 14, 2005 16.35 16.59 16.20 16.58 1,737,100 +0.30(+1.84%)
Jan 13, 2005 16.20 16.41 16.13 16.28 3,124,600 +0.08(+0.49%)
Jan 12, 2005 16.14 16.20 15.93 16.20 3,378,100 +0.07(+0.43%)
Jan 11, 2005 16.00 16.27 15.96 16.13 2,731,300 +0.08(+0.50%)
Jan 10, 2005 15.95 16.21 15.85 16.05 4,301,600 +0.42(+2.69%)
Jan 07, 2005 15.78 15.78 15.33 15.63 2,494,700 -0.01(-0.06%)
Jan 06, 2005 15.20 15.90 15.20 15.64 5,210,800 +0.42(+2.76%)
Jan 05, 2005 15.40 15.45 15.06 15.22 4,119,600 -0.12(-0.78%)
Jan 04, 2005 15.55 15.72 15.26 15.34 3,664,800 -0.13(-0.84%)
Jan 03, 2005 16.07 16.22 15.35 15.47 8,692,700 -1.03(-6.24%)
Dec 31, 2004 16.33 16.58 16.31 16.50 2,183,300 +0.13(+0.79%)
Dec 30, 2004 16.53 16.62 16.30 16.37 4,694,500 -0.25(-1.50%)
Dec 29, 2004 16.68 16.77 16.46 16.62 1,714,800 -0.02(-0.12%)
Dec 28, 2004 16.36 16.67 16.33 16.64 3,122,100 +0.30(+1.84%)
Dec 27, 2004 16.66 16.66 16.29 16.34 2,157,500 -0.32(-1.92%)
Dec 23, 2004 16.62 16.83 16.61 16.66 1,512,700 +0.08(+0.48%)
Dec 22, 2004 17.04 17.09 16.34 16.58 3,165,300 -0.45(-2.64%)
Dec 21, 2004 17.19 17.19 16.86 17.03 3,019,500 -0.06(-0.35%)
Dec 20, 2004 17.16 17.21 17.01 17.09 2,032,500 -0.07(-0.41%)
Dec 17, 2004 16.95 17.16 16.87 17.16 3,492,900 +0.31(+1.84%)
Dec 16, 2004 17.02 17.18 16.72 16.85 2,187,400 -0.17(-1.00%)
Dec 15, 2004 16.58 17.02 16.50 17.02 2,851,900 +0.52(+3.15%)
Dec 14, 2004 16.50 16.63 16.30 16.50 2,199,800 +0.13(+0.79%)
Dec 13, 2004 16.00 16.40 15.99 16.37 3,984,400 +0.47(+2.96%)
Dec 10, 2004 16.00 16.10 15.86 15.90 3,154,700 -0.09(-0.56%)
Dec 09, 2004 16.08 16.35 15.94 15.99 3,679,700 +0.00(+0.00%)
Dec 08, 2004 16.26 16.26 15.65 15.99 4,892,900 -0.26(-1.60%)
Dec 07, 2004 16.91 16.91 16.10 16.25 3,420,800 -0.61(-3.62%)
Dec 06, 2004 16.74 16.94 16.60 16.86 2,545,700 +0.12(+0.72%)
Dec 03, 2004 16.53 17.00 16.40 16.74 4,181,400 +0.10(+0.60%)
Dec 02, 2004 17.34 17.50 16.62 16.64 7,336,400 -1.04(-5.88%)
Dec 01, 2004 17.90 17.91 17.41 17.68 4,852,700 -0.32(-1.78%)
Nov 30, 2004 17.95 18.17 17.89 18.00 1,672,000 +0.08(+0.45%)
Nov 29, 2004 18.30 18.31 17.65 17.92 2,275,800 -0.21(-1.16%)
Nov 26, 2004 18.06 18.27 18.03 18.13 767,300 +0.10(+0.55%)
Nov 24, 2004 17.88 18.05 17.45 18.03 2,348,400 +0.34(+1.92%)
Nov 23, 2004 17.57 17.87 17.47 17.69 2,588,600 +0.14(+0.80%)
Nov 22, 2004 17.24 17.57 17.17 17.55 2,955,200 +0.38(+2.21%)
Nov 19, 2004 17.05 17.26 16.94 17.17 2,325,700 +0.14(+0.82%)
Nov 18, 2004 16.98 17.11 16.84 17.03 4,549,400 +0.04(+0.24%)
Nov 17, 2004 16.90 17.01 16.76 16.99 2,901,300 +0.12(+0.71%)
Nov 16, 2004 16.80 17.06 16.77 16.87 2,491,600 -0.02(-0.12%)
Nov 15, 2004 17.23 17.23 16.58 16.89 6,058,700 -0.30(-1.75%)
Nov 12, 2004 16.86 17.23 16.79 17.19 3,266,200 +0.39(+2.32%)
Nov 11, 2004 17.00 17.00 16.76 16.80 3,077,400 -0.23(-1.35%)
Nov 10, 2004 16.56 17.03 16.56 17.03 2,095,100 +0.40(+2.41%)
Nov 09, 2004 16.72 16.72 16.55 16.63 1,617,100 -0.08(-0.48%)
Nov 08, 2004 17.00 17.00 16.71 16.71 3,300,400 -0.32(-1.88%)
Nov 05, 2004 17.10 17.20 16.85 17.03 2,216,000 +0.01(+0.06%)
Nov 04, 2004 16.77 17.08 16.77 17.02 3,549,900 +0.25(+1.49%)
Nov 03, 2004 16.54 16.93 16.40 16.77 3,836,600 +0.53(+3.26%)
Nov 02, 2004 16.39 16.50 16.15 16.24 5,102,300 +0.24(+1.50%)
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.