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, 2006 30.52 30.68 30.03 30.25 7,806,500 -0.16(-0.53%)
Jun 29, 2006 30.00 30.51 29.75 30.41 10,823,100 +0.71(+2.39%)
Jun 28, 2006 29.30 29.75 29.14 29.70 21,048,500 +0.65(+2.24%)
Jun 27, 2006 29.98 30.04 28.76 29.05 11,994,800 -0.86(-2.88%)
Jun 26, 2006 29.77 30.00 29.58 29.91 7,999,200 -0.57(-1.87%)
Jun 23, 2006 30.35 30.75 30.20 30.48 13,603,300 +1.37(+4.71%)
Jun 22, 2006 29.50 29.68 28.95 29.11 6,739,300 -0.12(-0.41%)
Jun 21, 2006 28.89 29.71 28.73 29.23 7,317,500 +0.65(+2.27%)
Jun 20, 2006 29.04 29.35 28.52 28.58 5,308,900 -0.13(-0.45%)
Jun 19, 2006 29.80 29.83 28.49 28.71 9,511,000 -1.30(-4.33%)
Jun 16, 2006 29.68 30.09 29.14 30.01 8,068,800 +0.33(+1.11%)
Jun 15, 2006 28.78 29.84 28.40 29.68 12,360,500 +1.33(+4.69%)
Jun 14, 2006 27.16 28.41 27.14 28.35 10,386,000 +1.33(+4.92%)
Jun 13, 2006 27.75 27.96 26.81 27.02 12,353,500 -1.10(-3.91%)
Jun 12, 2006 29.19 29.34 28.10 28.12 8,352,800 -0.77(-2.67%)
Jun 09, 2006 29.54 29.88 28.64 28.89 7,575,000 -0.53(-1.80%)
Jun 08, 2006 28.90 29.44 27.79 29.42 14,399,900 +0.32(+1.10%)
Jun 07, 2006 30.12 30.18 29.09 29.10 8,408,600 -0.92(-3.06%)
Jun 06, 2006 30.00 30.51 29.68 30.02 7,301,300 -0.03(-0.10%)
Jun 05, 2006 31.25 31.26 30.01 30.05 10,436,400 -0.62(-2.02%)
Jun 02, 2006 30.92 30.96 30.42 30.67 6,751,500 +0.07(+0.23%)
Jun 01, 2006 30.01 30.97 30.01 30.60 7,150,500 +0.01(+0.03%)
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%)
May 01, 2006 32.00 32.45 31.94 32.07 6,820,300 +0.39(+1.23%)
Apr 28, 2006 31.40 32.05 31.40 31.68 6,876,900 +0.33(+1.05%)
Apr 27, 2006 31.30 32.04 30.93 31.35 9,394,300 -0.60(-1.88%)
Apr 26, 2006 32.11 32.90 31.88 31.95 8,837,600 -0.17(-0.53%)
Apr 25, 2006 32.70 32.91 31.82 32.12 7,732,500 -0.38(-1.17%)
Apr 24, 2006 33.00 33.01 32.46 32.50 5,464,000 -0.75(-2.26%)
Apr 21, 2006 33.09 33.31 32.61 33.25 8,919,000 +0.44(+1.34%)
Apr 20, 2006 33.73 33.79 32.69 32.81 11,391,700 -0.57(-1.71%)
Apr 19, 2006 32.65 33.71 32.60 33.38 11,654,600 +0.58(+1.77%)
Apr 18, 2006 32.34 33.11 32.34 32.80 13,644,200 +0.66(+2.05%)
Apr 17, 2006 31.74 32.17 31.69 32.14 6,248,100 +0.64(+2.03%)
Apr 13, 2006 31.35 31.66 30.99 31.50 5,633,100 +0.15(+0.48%)
Apr 12, 2006 31.45 31.90 31.16 31.35 4,013,400 -0.29(-0.92%)
Apr 11, 2006 31.90 32.11 31.35 31.64 5,367,300 -0.05(-0.16%)
Apr 10, 2006 31.68 31.92 31.49 31.69 5,250,300 +0.41(+1.31%)
Apr 07, 2006 31.40 31.65 31.00 31.28 5,231,000 -0.50(-1.57%)
Apr 06, 2006 32.01 32.22 31.51 31.78 7,041,100 -0.14(-0.44%)
Apr 05, 2006 31.96 32.35 31.76 31.92 6,505,200 -0.01(-0.03%)
Apr 04, 2006 31.75 31.99 31.25 31.93 6,478,800 +0.35(+1.11%)
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.