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 29, 2012 25.04 25.23 24.52 25.00 16,068,378 -0.05(-0.20%)
Feb 28, 2012 25.19 25.27 24.83 25.05 13,874,739 -0.06(-0.24%)
Feb 27, 2012 25.41 25.44 25.00 25.11 13,689,308 -0.34(-1.34%)
Feb 24, 2012 24.83 25.86 24.76 25.45 21,803,372 +0.47(+1.88%)
Feb 23, 2012 24.10 24.99 23.95 24.98 19,552,322 +0.95(+3.95%)
Feb 22, 2012 24.29 24.35 23.64 24.03 25,225,292 -0.59(-2.40%)
Feb 21, 2012 25.04 25.06 24.54 24.62 19,869,086 -0.09(-0.36%)
Feb 17, 2012 24.10 24.99 24.06 24.71 27,309,728 +0.94(+3.95%)
Feb 16, 2012 23.07 23.79 22.73 23.77 16,643,146 +0.75(+3.26%)
Feb 15, 2012 22.75 23.27 22.52 23.02 20,380,380 +0.31(+1.37%)
Feb 14, 2012 22.82 22.95 22.45 22.71 15,383,291 +0.05(+0.22%)
Feb 13, 2012 22.70 23.32 22.25 22.66 29,851,558 +0.53(+2.39%)
Feb 10, 2012 21.92 22.20 21.56 22.13 18,659,392 -0.21(-0.94%)
Feb 09, 2012 22.30 22.64 22.03 22.34 18,259,876 +0.23(+1.04%)
Feb 08, 2012 22.29 22.51 22.03 22.11 12,513,216 -0.07(-0.32%)
Feb 07, 2012 22.65 22.68 22.02 22.18 15,603,214 -0.47(-2.08%)
Feb 06, 2012 22.10 22.75 22.08 22.65 14,908,126 +0.34(+1.52%)
Feb 03, 2012 22.27 22.36 21.80 22.31 16,451,002 +0.19(+0.86%)
Feb 02, 2012 21.11 22.16 21.05 22.12 23,802,858 +1.15(+5.48%)
Feb 01, 2012 21.25 21.35 20.63 20.97 23,993,320 -0.16(-0.76%)
Jan 31, 2012 21.55 21.67 21.11 21.13 22,504,122 -0.56(-2.58%)
Jan 30, 2012 21.85 21.90 21.43 21.69 12,692,279 -0.36(-1.63%)
Jan 27, 2012 21.62 22.24 21.62 22.05 15,231,984 +0.15(+0.68%)
Jan 26, 2012 23.03 23.21 21.75 21.90 29,663,564 -1.48(-6.33%)
Jan 25, 2012 22.55 23.49 22.10 23.38 23,778,280 +0.89(+3.96%)
Jan 24, 2012 22.07 22.54 21.73 22.49 20,985,302 +0.21(+0.94%)
Jan 23, 2012 22.31 22.65 21.63 22.28 32,003,560 +1.32(+6.30%)
Jan 20, 2012 20.65 20.97 20.41 20.96 20,014,294 +0.28(+1.35%)
Jan 19, 2012 21.53 21.54 20.54 20.68 22,455,520 -0.77(-3.59%)
Jan 18, 2012 20.79 21.68 20.61 21.45 20,738,542 +0.64(+3.08%)
Jan 17, 2012 21.50 21.56 20.80 20.81 22,057,680 -0.60(-2.80%)
Jan 13, 2012 22.01 22.03 21.35 21.41 15,972,834 -0.76(-3.43%)
Jan 12, 2012 22.50 22.69 21.87 22.17 17,724,392 -0.41(-1.82%)
Jan 11, 2012 23.00 23.00 22.30 22.58 21,449,996 -0.70(-3.01%)
Jan 10, 2012 23.81 23.95 23.16 23.28 13,215,236 -0.28(-1.19%)
Jan 09, 2012 23.61 23.81 23.08 23.56 18,681,676 -0.42(-1.75%)
Jan 06, 2012 23.68 24.31 23.62 23.98 15,000,714 +0.36(+1.52%)
Jan 05, 2012 23.90 24.12 23.48 23.62 16,639,162 -0.24(-1.01%)
Jan 04, 2012 23.47 24.07 23.46 23.86 16,642,484 +1.57(+7.04%)
Dec 30, 2011 22.73 22.73 22.29 22.29 8,744,525 -0.44(-1.94%)
Dec 29, 2011 22.66 22.96 22.51 22.73 9,150,949 +0.07(+0.31%)
Dec 28, 2011 23.46 23.70 22.61 22.66 7,512,718 -0.86(-3.66%)
Dec 27, 2011 23.59 23.84 23.45 23.52 4,388,710 -0.21(-0.88%)
Dec 23, 2011 23.61 23.88 23.43 23.73 4,873,385 +0.74(+3.22%)
Dec 21, 2011 22.85 23.04 22.58 22.99 7,684,476 +0.17(+0.74%)
Dec 20, 2011 22.44 23.03 22.44 22.82 9,390,208 +0.76(+3.45%)
Dec 19, 2011 22.99 23.00 22.00 22.06 10,547,785 -0.92(-4.00%)
Dec 16, 2011 22.99 23.15 22.69 22.98 8,733,921 +0.20(+0.88%)
Dec 15, 2011 22.94 23.23 22.59 22.78 11,460,320 +0.21(+0.93%)
Dec 14, 2011 23.21 23.21 22.50 22.57 11,400,494 -0.86(-3.67%)
Dec 13, 2011 23.98 24.31 23.27 23.43 8,268,314 -0.29(-1.22%)
Dec 12, 2011 24.31 24.31 23.46 23.72 9,532,537 -0.94(-3.81%)
Dec 09, 2011 24.25 24.79 24.20 24.66 9,300,172 +0.43(+1.77%)
Dec 08, 2011 25.31 25.45 24.15 24.23 12,629,533 -1.30(-5.09%)
Dec 07, 2011 25.70 25.75 25.14 25.53 8,973,722 -0.15(-0.58%)
Dec 06, 2011 25.02 25.86 25.02 25.68 11,232,354 +0.53(+2.11%)
Dec 05, 2011 25.80 25.94 24.96 25.15 9,411,649 -0.29(-1.14%)
Dec 02, 2011 25.62 26.16 25.35 25.44 14,903,786 +0.14(+0.55%)
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.