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 (%)
Jun 30, 2004 14.50 14.75 14.49 14.72 1,966,600 +0.18(+1.24%)
Jun 29, 2004 14.50 14.64 14.40 14.54 1,789,500 +0.04(+0.28%)
Jun 28, 2004 14.81 14.83 14.30 14.50 2,407,000 -0.40(-2.68%)
Jun 25, 2004 14.57 14.90 14.54 14.90 3,139,100 +0.25(+1.71%)
Jun 24, 2004 14.85 15.05 14.55 14.65 2,830,600 -0.20(-1.35%)
Jun 23, 2004 14.46 14.86 14.39 14.85 2,800,900 +0.39(+2.70%)
Jun 22, 2004 14.16 14.46 14.15 14.46 1,835,600 +0.22(+1.54%)
Jun 21, 2004 14.12 14.35 14.05 14.24 2,480,500 -0.15(-1.04%)
Jun 18, 2004 14.57 14.62 14.21 14.39 2,488,300 -0.12(-0.83%)
Jun 17, 2004 14.49 14.63 14.45 14.51 2,376,000 +0.11(+0.76%)
Jun 16, 2004 14.20 14.50 14.10 14.40 4,417,300 +0.47(+3.37%)
Jun 15, 2004 13.67 14.00 13.66 13.93 4,181,600 +0.39(+2.88%)
Jun 14, 2004 13.55 13.63 13.37 13.54 2,087,700 +0.07(+0.52%)
Jun 10, 2004 13.12 13.47 13.10 13.47 1,404,800 +0.41(+3.14%)
Jun 09, 2004 13.25 13.25 13.05 13.06 1,184,400 -0.21(-1.58%)
Jun 08, 2004 13.43 13.44 13.22 13.27 1,523,800 -0.10(-0.75%)
Jun 07, 2004 13.23 13.38 13.10 13.37 1,696,200 +0.24(+1.83%)
Jun 04, 2004 13.30 13.30 13.03 13.13 1,637,500 -0.07(-0.53%)
Jun 03, 2004 13.40 13.52 13.15 13.20 1,676,500 -0.17(-1.27%)
Jun 02, 2004 13.63 13.65 13.37 13.37 1,082,200 -0.16(-1.18%)
Jun 01, 2004 13.20 13.57 13.20 13.53 1,582,900 +0.33(+2.50%)
May 28, 2004 13.26 13.37 13.12 13.20 1,750,700 -0.06(-0.45%)
May 27, 2004 13.59 13.68 13.22 13.26 2,266,400 -0.28(-2.07%)
May 26, 2004 13.85 13.91 13.54 13.54 1,276,100 -0.31(-2.24%)
May 25, 2004 13.58 13.88 13.53 13.85 1,861,300 +0.35(+2.59%)
May 24, 2004 13.35 13.60 13.35 13.50 1,543,200 +0.23(+1.73%)
May 21, 2004 13.39 13.45 13.24 13.27 1,709,400 -0.08(-0.60%)
May 20, 2004 13.20 13.40 13.19 13.35 2,827,200 +0.15(+1.14%)
May 19, 2004 13.40 13.52 13.12 13.20 1,656,800 -0.15(-1.12%)
May 18, 2004 13.58 13.61 13.25 13.35 1,878,900 -0.23(-1.69%)
May 17, 2004 13.45 13.69 13.35 13.58 2,006,500 +0.06(+0.44%)
May 14, 2004 13.20 13.60 13.19 13.52 2,313,100 +0.33(+2.50%)
May 13, 2004 13.29 13.33 13.11 13.19 2,426,100 -0.10(-0.75%)
May 12, 2004 13.27 13.58 13.11 13.29 2,888,000 +0.12(+0.91%)
May 11, 2004 12.89 13.42 12.88 13.17 2,950,400 +0.28(+2.17%)
May 10, 2004 13.50 13.50 12.68 12.89 4,352,700 -0.70(-5.15%)
May 07, 2004 13.79 13.84 13.39 13.59 1,448,700 -0.21(-1.52%)
May 06, 2004 14.00 14.00 13.70 13.80 1,878,400 -0.19(-1.36%)
May 05, 2004 14.01 14.11 13.70 13.99 2,356,900 -0.07(-0.50%)
May 04, 2004 14.10 14.30 13.95 14.06 2,346,400 +0.00(+0.00%)
May 03, 2004 13.85 14.12 13.77 14.06 2,133,800 +0.31(+2.25%)
Apr 30, 2004 13.79 13.96 13.71 13.75 1,565,900 -0.02(-0.15%)
Apr 29, 2004 14.20 14.20 13.45 13.77 2,694,300 -0.43(-3.03%)
Apr 28, 2004 14.40 14.43 14.08 14.20 2,550,900 -0.14(-0.98%)
Apr 27, 2004 13.90 14.35 13.90 14.34 4,076,200 +0.44(+3.17%)
Apr 26, 2004 14.09 14.22 13.81 13.90 1,731,200 -0.19(-1.35%)
Apr 23, 2004 14.10 14.12 13.95 14.09 1,189,200 -0.05(-0.35%)
Apr 22, 2004 13.87 14.14 13.81 14.14 1,451,000 +0.29(+2.09%)
Apr 21, 2004 13.86 13.90 13.50 13.85 1,766,800 -0.05(-0.36%)
Apr 20, 2004 14.15 14.18 13.85 13.90 2,242,100 -0.20(-1.42%)
Apr 19, 2004 14.13 14.25 13.80 14.10 2,815,700 +0.10(+0.71%)
Apr 16, 2004 13.75 14.15 13.73 14.00 3,807,900 +0.26(+1.89%)
Apr 15, 2004 13.54 13.79 13.53 13.74 2,375,600 +0.41(+3.08%)
Apr 14, 2004 13.60 13.62 13.25 13.33 2,866,400 -0.31(-2.27%)
Apr 13, 2004 14.00 14.05 13.56 13.64 2,458,800 -0.31(-2.22%)
Apr 12, 2004 13.83 14.09 13.69 13.95 3,503,200 +0.22(+1.60%)
Apr 08, 2004 13.59 13.75 13.58 13.73 2,924,200 +0.26(+1.93%)
Apr 07, 2004 13.40 13.50 13.28 13.47 1,944,400 +0.07(+0.52%)
Apr 06, 2004 13.46 13.48 13.34 13.40 1,573,400 -0.06(-0.45%)
Apr 05, 2004 13.42 13.60 13.34 13.46 2,039,500 +0.04(+0.30%)
Apr 02, 2004 13.35 13.45 13.26 13.42 1,716,900 +0.07(+0.52%)
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.