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, 2006 31.86 32.50 31.55 32.44 9,027,100 +0.46(+1.44%)
Oct 30, 2006 32.02 32.25 31.81 31.98 7,535,900 -0.42(-1.30%)
Oct 27, 2006 32.25 33.19 32.20 32.40 14,178,900 +0.35(+1.09%)
Oct 26, 2006 32.00 32.05 31.24 32.05 11,133,000 +0.35(+1.10%)
Oct 25, 2006 31.10 31.84 30.91 31.70 8,585,700 +0.56(+1.80%)
Oct 24, 2006 30.12 31.18 30.07 31.14 9,050,100 +0.77(+2.54%)
Oct 23, 2006 30.35 30.68 30.04 30.37 5,939,700 -0.23(-0.75%)
Oct 20, 2006 30.96 31.00 30.21 30.60 6,409,100 -0.30(-0.97%)
Oct 19, 2006 30.55 31.08 30.36 30.90 8,929,600 +0.48(+1.58%)
Oct 18, 2006 30.50 30.66 30.14 30.42 9,394,000 -0.03(-0.10%)
Oct 17, 2006 30.80 30.80 30.10 30.45 7,090,000 -0.24(-0.78%)
Oct 16, 2006 30.00 30.75 29.92 30.69 7,545,200 +0.93(+3.12%)
Oct 13, 2006 29.85 30.17 29.68 29.76 6,822,800 +0.11(+0.37%)
Oct 12, 2006 29.50 29.80 29.33 29.65 7,652,900 +0.41(+1.40%)
Oct 11, 2006 28.95 29.25 28.85 29.24 8,050,900 +0.10(+0.34%)
Oct 10, 2006 28.72 29.41 28.70 29.14 7,073,700 +0.33(+1.15%)
Oct 09, 2006 29.21 29.40 28.75 28.81 5,633,500 -0.15(-0.52%)
Oct 06, 2006 28.93 29.06 28.38 28.96 8,158,100 +0.06(+0.21%)
Oct 05, 2006 29.30 29.33 28.72 28.90 7,243,400 +0.08(+0.28%)
Oct 04, 2006 28.40 28.85 27.90 28.82 10,210,000 +0.50(+1.77%)
Oct 03, 2006 28.65 28.67 28.22 28.32 9,294,900 -0.63(-2.18%)
Oct 02, 2006 28.95 29.02 28.71 28.95 7,316,700 -0.03(-0.10%)
Sep 29, 2006 29.01 29.12 28.60 28.98 7,358,800 -0.04(-0.14%)
Sep 28, 2006 29.13 29.28 28.77 29.02 7,659,400 +0.12(+0.42%)
Sep 27, 2006 29.21 29.38 28.65 28.90 12,454,300 -0.15(-0.52%)
Sep 26, 2006 28.65 29.20 28.63 29.05 7,759,700 +0.35(+1.22%)
Sep 25, 2006 28.50 28.77 28.06 28.70 8,803,300 -0.14(-0.49%)
Sep 22, 2006 29.13 29.20 28.68 28.84 7,287,900 -0.14(-0.48%)
Sep 21, 2006 28.76 29.42 28.75 28.98 7,294,800 +0.17(+0.59%)
Sep 20, 2006 28.90 29.28 28.80 28.81 10,785,500 -0.38(-1.30%)
Sep 19, 2006 29.61 29.67 28.78 29.19 6,912,200 -0.25(-0.85%)
Sep 18, 2006 29.23 29.66 29.12 29.44 6,001,500 +0.39(+1.34%)
Sep 15, 2006 29.08 29.37 28.95 29.05 9,429,300 -0.05(-0.17%)
Sep 14, 2006 29.51 29.69 28.83 29.10 10,545,000 -0.44(-1.49%)
Sep 13, 2006 29.30 29.77 29.26 29.54 7,707,300 +0.46(+1.58%)
Sep 12, 2006 28.90 29.58 28.87 29.08 11,102,200 +0.07(+0.24%)
Sep 11, 2006 29.75 29.89 28.81 29.01 11,973,700 -1.23(-4.07%)
Sep 08, 2006 31.04 31.24 30.15 30.24 7,440,700 -0.90(-2.89%)
Sep 07, 2006 31.25 31.50 30.88 31.14 5,540,600 -0.28(-0.89%)
Sep 06, 2006 32.00 32.26 31.38 31.42 6,349,700 -0.80(-2.48%)
Sep 05, 2006 31.88 32.47 31.60 32.22 4,344,600 +0.22(+0.69%)
Sep 01, 2006 31.43 32.00 31.40 32.00 3,913,100 +0.43(+1.36%)
Aug 31, 2006 31.60 31.90 31.33 31.57 4,243,700 -0.01(-0.03%)
Aug 30, 2006 31.50 31.67 31.12 31.58 4,942,800 -0.10(-0.32%)
Aug 29, 2006 31.50 31.71 31.06 31.68 4,963,900 -0.06(-0.19%)
Aug 28, 2006 31.78 32.00 31.65 31.74 4,539,700 -0.58(-1.79%)
Aug 25, 2006 32.50 32.72 32.19 32.32 5,449,900 +0.32(+1.00%)
Aug 24, 2006 31.75 32.00 31.55 32.00 4,750,100 +0.32(+1.01%)
Aug 23, 2006 31.85 31.94 31.32 31.68 3,773,200 -0.13(-0.41%)
Aug 22, 2006 31.30 31.85 31.28 31.81 3,599,900 +0.45(+1.43%)
Aug 21, 2006 31.30 31.53 31.25 31.36 4,457,500 +0.16(+0.51%)
Aug 18, 2006 31.20 31.30 30.81 31.20 3,625,000 +0.12(+0.39%)
Aug 17, 2006 31.06 31.21 30.75 31.08 4,383,200 -0.29(-0.92%)
Aug 16, 2006 31.48 31.90 31.10 31.37 4,769,700 -0.12(-0.38%)
Aug 15, 2006 31.49 31.55 31.05 31.49 5,109,300 +0.25(+0.80%)
Aug 14, 2006 31.26 31.48 30.99 31.24 6,129,800 -0.71(-2.22%)
Aug 11, 2006 31.95 32.27 31.59 31.95 4,541,000 -0.32(-0.99%)
Aug 10, 2006 32.16 32.41 31.82 32.27 5,676,300 -0.12(-0.37%)
Aug 09, 2006 32.49 32.99 32.29 32.39 6,001,800 +0.31(+0.97%)
Aug 08, 2006 32.36 32.65 31.93 32.08 5,307,600 -0.41(-1.26%)
Aug 07, 2006 32.20 32.80 32.00 32.49 5,345,400 +0.06(+0.19%)
Aug 04, 2006 33.14 33.14 31.92 32.43 6,295,600 -0.22(-0.67%)
Aug 03, 2006 32.44 32.95 32.24 32.65 7,293,300 -0.54(-1.63%)
Aug 02, 2006 33.40 33.76 32.95 33.19 10,069,600 +0.24(+0.73%)
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.