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 (%)
Feb 28, 2007 30.42 30.72 30.11 30.44 9,421,200 +0.07(+0.23%)
Feb 27, 2007 30.58 31.22 30.00 30.37 14,470,800 -0.89(-2.85%)
Feb 26, 2007 30.65 31.47 30.55 31.26 17,160,136 +0.79(+2.59%)
Feb 23, 2007 30.08 30.63 30.05 30.47 17,162,600 +0.89(+3.01%)
Feb 22, 2007 29.40 29.66 29.07 29.58 7,132,300 +0.24(+0.82%)
Feb 21, 2007 29.30 29.42 28.96 29.34 6,363,600 +0.05(+0.17%)
Feb 20, 2007 29.30 29.30 28.96 29.29 7,824,600 -0.39(-1.31%)
Feb 16, 2007 29.28 29.78 29.20 29.68 6,861,700 +0.35(+1.19%)
Feb 15, 2007 29.57 29.57 29.02 29.33 6,074,700 -0.28(-0.95%)
Feb 14, 2007 29.68 29.95 29.40 29.61 5,736,288 +0.05(+0.17%)
Feb 13, 2007 29.02 29.61 29.00 29.56 5,457,473 +0.44(+1.51%)
Feb 12, 2007 29.38 29.52 28.97 29.12 5,816,948 -0.51(-1.72%)
Feb 09, 2007 29.52 29.75 29.38 29.63 7,188,000 +0.20(+0.68%)
Feb 08, 2007 29.01 29.62 29.01 29.43 7,875,100 +0.29(+1.00%)
Feb 07, 2007 29.28 29.51 28.88 29.14 6,598,100 -0.11(-0.38%)
Feb 06, 2007 29.80 29.80 29.08 29.25 7,160,600 -0.37(-1.25%)
Feb 05, 2007 29.92 29.98 29.51 29.62 6,377,500 +0.16(+0.54%)
Feb 02, 2007 29.73 29.78 29.21 29.46 6,466,100 -0.17(-0.57%)
Feb 01, 2007 30.00 30.10 29.42 29.63 9,629,500 +0.02(+0.07%)
Jan 31, 2007 29.35 29.81 29.06 29.61 7,593,500 +0.20(+0.68%)
Jan 30, 2007 28.84 29.58 28.84 29.41 9,604,900 +0.72(+2.51%)
Jan 29, 2007 28.89 29.24 28.58 28.69 8,760,900 -0.31(-1.07%)
Jan 26, 2007 29.28 29.46 28.97 29.00 5,678,200 -0.03(-0.10%)
Jan 25, 2007 29.94 29.96 28.94 29.03 9,243,200 -0.95(-3.17%)
Jan 24, 2007 29.82 30.04 29.49 29.98 7,701,300 +0.11(+0.37%)
Jan 23, 2007 29.29 30.11 29.16 29.87 12,337,800 +0.94(+3.25%)
Jan 22, 2007 29.06 29.35 28.81 28.93 9,414,300 -0.03(-0.10%)
Jan 19, 2007 28.26 29.04 28.21 28.96 11,480,800 +0.82(+2.91%)
Jan 18, 2007 28.41 28.50 27.88 28.14 8,849,100 -0.12(-0.42%)
Jan 17, 2007 27.81 28.51 27.81 28.26 8,669,300 +0.33(+1.18%)
Jan 16, 2007 28.12 28.28 27.76 27.93 8,718,300 -0.12(-0.43%)
Jan 12, 2007 27.40 28.17 27.40 28.05 8,834,400 +0.75(+2.75%)
Jan 11, 2007 27.52 28.08 27.27 27.30 12,302,000 -0.29(-1.05%)
Jan 10, 2007 27.79 27.96 27.51 27.59 10,031,200 -0.31(-1.11%)
Jan 09, 2007 27.65 28.20 27.52 27.90 10,843,600 -0.08(-0.29%)
Jan 08, 2007 28.30 28.49 27.70 27.98 11,345,300 +0.03(+0.11%)
Jan 05, 2007 27.75 28.13 27.52 27.95 14,359,400 +0.23(+0.83%)
Jan 04, 2007 27.69 28.12 27.52 27.72 16,299,800 -0.11(-0.40%)
Jan 03, 2007 28.78 29.05 27.75 27.83 21,197,300 -1.22(-4.20%)
Dec 29, 2006 29.30 29.36 29.00 29.05 8,745,400 -0.32(-1.09%)
Dec 28, 2006 29.55 29.70 29.27 29.37 6,276,000 -0.10(-0.34%)
Dec 27, 2006 29.50 29.60 29.12 29.47 7,427,000 +0.14(+0.48%)
Dec 26, 2006 30.29 30.29 29.20 29.33 9,919,400 -0.47(-1.58%)
Dec 22, 2006 30.00 30.20 29.75 29.80 6,286,300 -0.31(-1.03%)
Dec 21, 2006 30.36 30.63 29.73 30.11 10,123,600 -0.36(-1.18%)
Dec 20, 2006 30.93 30.97 30.40 30.47 7,788,700 -0.40(-1.30%)
Dec 19, 2006 30.50 31.03 30.37 30.87 8,005,600 +0.17(+0.55%)
Dec 18, 2006 30.93 31.11 30.51 30.70 10,681,900 -0.45(-1.44%)
Dec 15, 2006 31.45 31.45 30.67 31.15 12,521,200 -0.30(-0.95%)
Dec 14, 2006 31.44 31.64 31.26 31.45 9,219,900 +0.23(+0.74%)
Dec 13, 2006 31.36 31.52 30.75 31.22 11,793,100 -0.07(-0.22%)
Dec 12, 2006 31.56 31.82 31.09 31.29 11,238,000 -0.49(-1.54%)
Dec 11, 2006 32.09 32.70 31.50 31.78 14,012,300 -0.30(-0.94%)
Dec 08, 2006 32.15 32.40 32.00 32.08 31,529,600 -1.52(-4.52%)
Dec 07, 2006 33.87 33.87 33.41 33.60 3,850,200 -0.13(-0.39%)
Dec 06, 2006 33.70 34.16 33.62 33.73 4,928,800 -0.03(-0.09%)
Dec 05, 2006 33.86 34.07 33.48 33.76 4,911,600 +0.06(+0.18%)
Dec 04, 2006 33.86 33.90 33.36 33.70 4,861,400 -0.39(-1.14%)
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.