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 30, 2009 17.16 17.16 15.67 15.81 0 -0.89(-5.33%)
Jan 29, 2009 16.18 17.17 16.05 16.70 17,095,268 -0.05(-0.30%)
Jan 28, 2009 15.67 17.13 15.58 16.75 23,495,448 +1.11(+7.10%)
Jan 27, 2009 15.84 16.14 15.17 15.64 15,023,858 -0.16(-1.01%)
Jan 26, 2009 14.80 16.24 14.75 15.80 22,391,690 +0.90(+6.04%)
Jan 23, 2009 13.69 14.98 13.50 14.90 0 +0.70(+4.93%)
Jan 22, 2009 14.77 14.77 13.76 14.20 17,500,650 -0.93(-6.15%)
Jan 21, 2009 14.28 15.21 13.82 15.13 18,594,924 +1.39(+10.12%)
Jan 20, 2009 14.99 15.41 13.70 13.74 21,608,054 -1.52(-9.96%)
Jan 16, 2009 15.91 16.08 14.90 15.26 0 -0.07(-0.46%)
Jan 15, 2009 15.21 15.55 13.59 15.33 23,421,568 -0.08(-0.52%)
Jan 14, 2009 15.87 15.96 15.13 15.41 17,356,760 -0.84(-5.17%)
Jan 13, 2009 15.99 16.73 15.75 16.25 17,363,938 +0.20(+1.25%)
Jan 12, 2009 16.28 16.44 15.82 16.05 13,340,779 -0.63(-3.78%)
Jan 09, 2009 17.75 17.76 16.54 16.68 17,798,814 -0.93(-5.28%)
Jan 08, 2009 17.81 18.25 17.43 17.61 20,255,584 -0.68(-3.72%)
Jan 07, 2009 18.43 19.20 17.85 18.29 18,739,958 -0.80(-4.19%)
Jan 06, 2009 19.05 19.78 18.75 19.09 24,792,958 +0.96(+5.30%)
Jan 05, 2009 17.60 18.67 17.26 18.13 21,060,256 +0.86(+4.98%)
Jan 02, 2009 16.24 17.36 16.09 17.27 0 +1.10(+6.80%)
Jan 01, 2009 15.34 16.41 15.23 16.17 0 +0.00(+0.00%)
Dec 31, 2008 15.34 16.41 15.23 16.17 12,988,214 +0.52(+3.32%)
Dec 30, 2008 15.35 15.68 15.05 15.65 9,936,621 +0.05(+0.32%)
Dec 29, 2008 15.93 15.93 15.08 15.60 10,345,337 +0.20(+1.30%)
Dec 26, 2008 15.13 15.67 14.96 15.40 0 +0.22(+1.45%)
Dec 24, 2008 15.15 15.29 14.80 15.18 5,607,838 -0.06(-0.39%)
Dec 23, 2008 15.65 15.90 15.00 15.24 16,188,453 -0.38(-2.43%)
Dec 22, 2008 15.97 16.01 14.75 15.62 20,592,664 -0.35(-2.19%)
Dec 19, 2008 15.86 16.46 15.70 15.97 18,216,684 +0.20(+1.27%)
Dec 18, 2008 16.20 16.40 15.60 15.77 22,791,376 -0.32(-1.99%)
Dec 17, 2008 16.22 16.97 16.06 16.09 22,047,124 -0.13(-0.80%)
Dec 16, 2008 16.21 16.78 15.84 16.22 32,936,828 +0.57(+3.64%)
Dec 15, 2008 17.34 17.81 15.32 15.65 22,945,782 -0.99(-5.95%)
Dec 12, 2008 15.51 16.80 15.25 16.64 0 +0.07(+0.42%)
Dec 11, 2008 18.18 18.83 16.03 16.57 43,613,380 -1.26(-7.07%)
Dec 10, 2008 15.19 18.05 15.12 17.83 48,028,772 +3.36(+23.22%)
Dec 09, 2008 13.90 15.87 13.75 14.47 34,368,884 +0.39(+2.77%)
Dec 08, 2008 15.01 15.19 13.74 14.08 57,553,344 +2.76(+24.38%)
Dec 05, 2008 11.51 11.62 9.840 11.32 0 -0.52(-4.39%)
Dec 04, 2008 13.74 14.06 11.50 11.84 43,051,016 -2.26(-16.03%)
Dec 03, 2008 13.66 14.39 13.43 14.10 22,740,892 -0.15(-1.05%)
Dec 02, 2008 15.41 15.53 13.72 14.25 30,287,816 -0.75(-5.00%)
Dec 01, 2008 16.41 16.41 15.00 15.00 23,676,614 -2.18(-12.69%)
Nov 28, 2008 17.71 17.96 15.82 17.18 34,566,400 -3.06(-15.12%)
Nov 26, 2008 18.22 20.27 18.13 20.24 18,019,700 +2.00(+10.96%)
Nov 25, 2008 18.89 18.90 17.65 18.24 20,403,904 -0.02(-0.11%)
Nov 24, 2008 18.07 18.93 17.03 18.26 24,075,276 +1.29(+7.60%)
Nov 21, 2008 15.03 17.03 14.60 16.97 33,277,362 +2.99(+21.39%)
Nov 20, 2008 18.93 18.97 13.84 13.98 38,368,436 -5.32(-27.56%)
Nov 19, 2008 20.82 21.14 19.23 19.30 22,382,700 -1.81(-8.57%)
Nov 18, 2008 21.30 21.49 19.90 21.11 19,684,756 +0.05(+0.24%)
Nov 17, 2008 21.03 22.06 20.66 21.06 18,846,416 -0.17(-0.80%)
Nov 14, 2008 21.16 22.40 20.55 21.23 0 -0.59(-2.70%)
Nov 13, 2008 20.15 22.24 19.06 21.82 30,365,412 +1.69(+8.40%)
Nov 12, 2008 21.85 22.28 20.02 20.13 19,646,598 -2.23(-9.97%)
Nov 11, 2008 23.64 24.10 21.85 22.36 27,185,628 -1.31(-5.53%)
Nov 10, 2008 24.68 24.74 22.92 23.67 18,658,462 +0.28(+1.20%)
Nov 07, 2008 23.05 23.65 21.94 23.39 0 +0.86(+3.82%)
Nov 06, 2008 24.67 25.49 22.01 22.53 37,249,768 -2.30(-9.26%)
Nov 05, 2008 22.25 26.95 21.95 24.83 68,840,112 +1.88(+8.19%)
Nov 04, 2008 21.53 22.99 21.46 22.95 33,585,240 +2.32(+11.25%)
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.