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 (%)
Oct 31, 2003 11.99 11.99 11.45 11.93 5,196,600 +0.46(+4.01%)
Oct 30, 2003 11.79 12.07 11.52 11.47 3,784,700 -0.32(-2.71%)
Oct 29, 2003 11.30 11.80 11.28 11.79 4,212,200 +0.49(+4.34%)
Oct 28, 2003 11.24 11.30 11.12 11.30 1,900,500 +0.07(+0.62%)
Oct 27, 2003 11.25 11.30 11.10 11.23 1,854,800 +0.14(+1.26%)
Oct 24, 2003 11.25 11.25 11.02 11.09 1,218,300 -0.06(-0.54%)
Oct 23, 2003 11.28 11.28 11.07 11.15 2,064,800 -0.20(-1.76%)
Oct 22, 2003 11.42 11.42 11.25 11.35 1,813,100 +0.02(+0.18%)
Oct 21, 2003 11.08 11.30 11.08 11.33 1,474,500 +0.35(+3.19%)
Oct 20, 2003 11.24 11.24 10.95 10.98 1,751,000 -0.24(-2.14%)
Oct 17, 2003 11.27 11.25 11.07 11.22 1,440,200 -0.05(-0.44%)
Oct 16, 2003 11.03 11.30 11.02 11.27 3,367,500 +0.14(+1.26%)
Oct 15, 2003 11.37 11.40 11.06 11.13 2,266,300 -0.25(-2.20%)
Oct 14, 2003 11.49 11.49 11.18 11.38 2,440,800 -0.13(-1.13%)
Oct 13, 2003 11.54 11.62 11.47 11.51 1,224,900 -0.03(-0.26%)
Oct 10, 2003 11.39 11.53 11.34 11.54 1,700,500 +0.22(+1.94%)
Oct 09, 2003 11.37 11.43 11.20 11.32 1,675,600 +0.02(+0.18%)
Oct 08, 2003 11.28 11.59 11.32 11.30 3,016,300 +0.02(+0.18%)
Oct 07, 2003 10.95 11.33 10.87 11.28 3,048,800 +0.33(+3.01%)
Oct 06, 2003 10.93 11.00 10.90 10.95 1,665,200 -0.03(-0.27%)
Oct 03, 2003 11.00 11.07 10.83 10.98 1,691,900 +0.00(+0.00%)
Oct 02, 2003 10.92 10.99 10.82 10.98 1,617,900 +0.01(+0.09%)
Oct 01, 2003 10.83 10.99 10.66 10.97 2,107,500 +0.19(+1.76%)
Sep 30, 2003 10.53 10.87 10.50 10.78 3,672,000 +0.27(+2.57%)
Sep 29, 2003 10.28 10.47 10.26 10.51 2,378,900 +0.35(+3.44%)
Sep 26, 2003 10.51 10.55 10.15 10.16 1,420,700 -0.35(-3.33%)
Sep 25, 2003 10.84 10.85 10.48 10.51 2,261,200 -0.27(-2.50%)
Sep 24, 2003 10.61 10.80 10.61 10.78 3,409,400 +0.26(+2.47%)
Sep 23, 2003 10.60 10.68 10.50 10.52 2,288,400 +0.14(+1.35%)
Sep 22, 2003 10.17 10.55 10.16 10.38 2,965,600 +0.21(+2.06%)
Sep 19, 2003 10.00 10.23 10.00 10.17 2,462,200 +0.16(+1.60%)
Sep 18, 2003 10.13 10.15 9.990 10.01 3,709,100 -0.12(-1.18%)
Sep 17, 2003 10.30 10.30 10.11 10.13 2,092,700 -0.21(-2.03%)
Sep 16, 2003 10.20 10.38 10.27 10.34 1,642,900 +0.14(+1.37%)
Sep 15, 2003 10.15 10.24 10.14 10.20 1,154,500 +0.03(+0.29%)
Sep 12, 2003 10.16 10.26 10.08 10.17 1,339,900 -0.05(-0.49%)
Sep 11, 2003 10.30 10.38 10.10 10.22 2,465,200 -0.08(-0.78%)
Sep 10, 2003 10.46 10.49 10.23 10.30 2,573,000 -0.17(-1.62%)
Sep 09, 2003 10.70 10.72 10.46 10.47 2,333,100 -0.28(-2.60%)
Sep 08, 2003 10.68 10.75 10.66 10.75 1,176,600 +0.01(+0.09%)
Sep 05, 2003 10.70 10.79 10.70 10.74 1,417,100 -0.02(-0.19%)
Sep 04, 2003 10.78 10.78 10.60 10.76 2,430,500 +0.08(+0.75%)
Sep 03, 2003 10.67 10.74 10.59 10.68 1,939,100 +0.06(+0.56%)
Sep 02, 2003 10.82 10.83 10.58 10.62 2,294,600 -0.22(-2.03%)
Aug 29, 2003 10.91 10.97 10.78 10.84 1,495,300 -0.04(-0.37%)
Aug 28, 2003 10.50 10.95 10.45 10.88 2,634,600 +0.39(+3.72%)
Aug 27, 2003 10.51 10.74 10.49 10.49 1,623,500 -0.05(-0.47%)
Aug 26, 2003 10.46 10.54 10.36 10.54 2,291,900 -0.01(-0.09%)
Aug 25, 2003 10.70 10.71 10.51 10.55 1,128,800 -0.15(-1.40%)
Aug 22, 2003 10.90 10.94 10.68 10.70 1,199,600 -0.13(-1.20%)
Aug 21, 2003 10.60 10.90 10.57 10.83 2,174,400 +0.27(+2.56%)
Aug 20, 2003 10.52 10.65 10.43 10.56 1,853,800 -0.01(-0.09%)
Aug 19, 2003 10.70 10.75 10.45 10.57 2,262,200 -0.20(-1.86%)
Aug 18, 2003 10.74 10.83 10.65 10.77 1,926,700 +0.15(+1.41%)
Aug 15, 2003 10.55 10.63 10.40 10.62 929,900 +0.17(+1.63%)
Aug 14, 2003 10.67 10.70 10.24 10.45 2,938,300 -0.31(-2.88%)
Aug 13, 2003 10.73 10.94 10.61 10.76 3,207,000 +0.13(+1.22%)
Aug 12, 2003 10.55 10.70 10.55 10.63 3,719,700 +0.14(+1.33%)
Aug 11, 2003 10.50 10.60 10.45 10.49 3,285,900 +0.19(+1.84%)
Aug 08, 2003 10.43 10.58 10.30 10.30 2,368,400 -0.03(-0.29%)
Aug 07, 2003 10.00 10.42 9.940 10.33 5,258,100 +0.40(+4.03%)
Aug 06, 2003 9.450 9.970 9.450 9.930 4,059,700 +0.46(+4.86%)
Aug 05, 2003 9.450 9.650 9.410 9.470 2,938,100 +0.09(+0.96%)
Aug 04, 2003 9.480 9.510 9.350 9.380 1,312,700 -0.11(-1.16%)
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.