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 (%)
May 31, 2006 29.88 30.65 29.76 30.59 7,671,900 +0.75(+2.51%)
May 30, 2006 30.42 30.53 29.69 29.84 6,853,200 -0.18(-0.60%)
May 26, 2006 30.15 30.20 29.74 30.02 4,189,700 +0.02(+0.07%)
May 25, 2006 29.45 30.00 29.10 30.00 6,381,300 +0.96(+3.31%)
May 24, 2006 29.14 29.75 28.40 29.04 9,376,400 -0.35(-1.19%)
May 23, 2006 29.75 30.25 29.30 29.39 9,014,200 +0.09(+0.31%)
May 22, 2006 29.00 29.70 28.29 29.30 12,642,800 -0.11(-0.37%)
May 19, 2006 29.26 29.75 28.54 29.41 10,538,700 -0.02(-0.07%)
May 18, 2006 30.00 30.37 29.40 29.43 7,801,200 -0.53(-1.77%)
May 17, 2006 30.81 31.12 29.65 29.96 10,229,700 -0.92(-2.98%)
May 16, 2006 30.96 31.35 30.60 30.88 6,869,000 +0.13(+0.42%)
May 15, 2006 30.82 31.08 30.12 30.75 10,786,700 -0.78(-2.47%)
May 12, 2006 32.45 32.52 31.52 31.53 8,204,200 -1.22(-3.73%)
May 11, 2006 33.40 33.43 32.53 32.75 6,637,200 -0.24(-0.73%)
May 10, 2006 33.05 33.20 32.57 32.99 6,343,000 -0.07(-0.21%)
May 09, 2006 32.90 33.24 32.72 33.06 4,702,000 +0.21(+0.64%)
May 08, 2006 32.55 32.92 32.28 32.85 4,978,900 +0.00(+0.00%)
May 05, 2006 33.15 33.24 32.77 32.85 5,998,900 -0.10(-0.30%)
May 04, 2006 32.90 33.47 32.52 32.95 7,825,300 -0.28(-0.84%)
May 03, 2006 33.42 33.61 32.68 33.23 7,227,400 -0.23(-0.69%)
May 02, 2006 32.90 33.49 32.47 33.46 12,928,600 +1.39(+4.33%)
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.