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 (%)
Apr 30, 2008 51.98 52.06 50.27 51.70 10,442,534 +0.35(+0.68%)
Apr 29, 2008 52.99 53.50 51.11 51.35 13,156,809 -2.45(-4.55%)
Apr 28, 2008 55.00 55.00 53.69 53.80 11,935,970 -0.88(-1.61%)
Apr 25, 2008 52.45 54.68 52.20 54.68 12,077,566 +2.90(+5.60%)
Apr 24, 2008 52.56 53.00 51.36 51.78 12,768,678 -1.30(-2.45%)
Apr 23, 2008 53.67 53.67 52.20 53.08 11,838,484 -0.60(-1.12%)
Apr 22, 2008 52.01 54.86 51.91 53.68 22,716,484 +2.00(+3.87%)
Apr 21, 2008 50.86 51.84 50.36 51.68 9,459,632 +1.29(+2.56%)
Apr 18, 2008 49.50 50.40 48.60 50.39 9,618,507 +0.91(+1.84%)
Apr 17, 2008 50.90 51.20 49.25 49.48 9,081,493 -1.55(-3.04%)
Apr 16, 2008 49.73 51.03 49.44 51.03 10,816,717 +1.71(+3.47%)
Apr 15, 2008 49.14 49.38 48.45 49.32 6,433,049 +0.77(+1.59%)
Apr 14, 2008 47.43 48.84 47.35 48.55 5,347,265 +0.95(+2.00%)
Apr 11, 2008 47.70 48.68 47.48 47.60 7,113,645 -1.40(-2.86%)
Apr 10, 2008 49.32 49.58 48.38 49.00 9,499,653 +0.01(+0.02%)
Apr 09, 2008 48.29 49.53 48.23 48.99 10,040,304 +1.04(+2.17%)
Apr 08, 2008 47.19 48.27 46.85 47.95 7,652,675 +0.92(+1.96%)
Apr 07, 2008 47.29 48.09 46.74 47.03 10,980,072 +0.61(+1.31%)
Apr 04, 2008 45.85 46.83 45.85 46.42 7,723,395 +0.62(+1.35%)
Apr 03, 2008 45.66 46.50 45.30 45.80 12,210,126 -0.89(-1.91%)
Apr 02, 2008 46.50 47.12 46.13 46.69 8,836,182 +0.03(+0.06%)
Apr 01, 2008 46.16 46.85 45.25 46.66 10,105,127 +0.51(+1.11%)
Mar 31, 2008 45.75 46.59 45.51 46.15 10,302,546 +0.65(+1.43%)
Mar 28, 2008 45.89 46.50 45.43 45.50 19,220,170 -0.60(-1.30%)
Mar 27, 2008 46.59 47.37 46.00 46.10 15,799,947 -1.26(-2.66%)
Mar 26, 2008 46.69 47.71 46.60 47.36 13,191,648 +0.96(+2.07%)
Mar 25, 2008 46.10 46.95 45.58 46.40 17,712,182 +1.39(+3.09%)
Mar 24, 2008 44.30 45.56 44.25 45.01 7,882,257 +0.72(+1.63%)
Mar 21, 2008 43.32 44.37 42.15 44.29 13,813,423 +0.00(+0.00%)
Mar 20, 2008 43.32 44.37 42.15 44.29 13,806,923 +0.08(+0.18%)
Mar 19, 2008 47.43 47.69 44.19 44.21 11,291,683 -2.56(-5.47%)
Mar 18, 2008 46.77 47.95 46.53 46.77 9,630,533 +0.87(+1.90%)
Mar 17, 2008 46.88 47.20 45.19 45.90 10,939,766 -2.00(-4.18%)
Mar 14, 2008 49.87 49.87 47.40 47.90 15,804,020 -1.10(-2.24%)
Mar 13, 2008 46.22 49.33 46.14 49.00 15,848,338 +2.32(+4.97%)
Mar 12, 2008 46.61 47.48 46.34 46.68 11,239,794 +0.70(+1.52%)
Mar 11, 2008 45.36 46.03 44.32 45.98 12,023,643 +1.89(+4.29%)
Mar 10, 2008 44.94 44.94 43.79 44.09 7,240,455 -0.65(-1.45%)
Mar 07, 2008 44.74 45.59 43.92 44.74 10,457,538 -0.33(-0.73%)
Mar 06, 2008 46.50 46.93 45.00 45.07 11,207,877 -1.43(-3.08%)
Mar 05, 2008 46.43 46.71 45.50 46.50 14,199,419 +0.25(+0.54%)
Mar 04, 2008 46.40 46.82 45.40 46.25 14,824,894 +0.17(+0.37%)
Mar 03, 2008 45.41 46.31 45.30 46.08 8,943,773 +0.86(+1.90%)
Feb 29, 2008 46.09 46.13 45.00 45.22 10,617,891 -1.03(-2.23%)
Feb 28, 2008 45.76 46.65 45.67 46.25 19,612,990 +0.90(+1.98%)
Feb 27, 2008 45.50 46.18 45.27 45.35 11,494,235 -0.91(-1.97%)
Feb 26, 2008 46.10 46.70 45.49 46.26 17,363,420 +0.04(+0.09%)
Feb 25, 2008 44.39 46.50 44.35 46.22 10,863,202 +1.77(+3.98%)
Feb 22, 2008 43.99 44.59 43.50 44.45 10,886,940 +0.27(+0.61%)
Feb 21, 2008 44.78 45.15 43.94 44.18 12,151,693 -0.66(-1.47%)
Feb 20, 2008 43.37 45.01 43.33 44.84 8,828,264 +1.19(+2.73%)
Feb 19, 2008 43.70 44.12 43.26 43.65 9,259,360 +0.60(+1.39%)
Feb 18, 2008 43.09 43.50 42.53 43.05 0 +0.00(+0.00%)
Feb 15, 2008 43.09 43.50 42.53 43.05 13,464,288 +0.16(+0.37%)
Feb 14, 2008 42.59 43.41 42.27 42.89 14,839,877 +0.65(+1.54%)
Feb 13, 2008 41.25 42.43 41.25 42.24 10,094,260 +0.91(+2.20%)
Feb 12, 2008 41.20 41.91 40.82 41.33 13,367,683 +0.18(+0.44%)
Feb 11, 2008 39.00 41.22 38.71 41.15 20,729,940 +2.51(+6.50%)
Feb 08, 2008 37.31 38.75 37.03 38.64 11,093,485 +1.21(+3.23%)
Feb 07, 2008 36.51 37.52 36.51 37.43 6,727,446 +0.65(+1.77%)
Feb 06, 2008 37.13 37.47 36.67 36.78 6,552,123 -0.17(-0.46%)
Feb 05, 2008 37.43 37.66 36.95 36.95 7,779,702 -1.03(-2.71%)
Feb 04, 2008 37.71 38.25 37.35 37.98 7,036,113 +0.27(+0.72%)
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.