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 (%)
Jul 31, 2009 21.16 21.84 21.15 21.44 18,624,780 +0.11(+0.52%)
Jul 30, 2009 21.10 21.54 20.89 21.33 12,585,910 +0.75(+3.64%)
Jul 29, 2009 20.45 20.72 20.22 20.58 11,436,243 -0.41(-1.95%)
Jul 28, 2009 21.25 21.29 20.42 20.99 13,610,448 -0.46(-2.14%)
Jul 27, 2009 21.37 21.67 21.14 21.45 9,962,679 +0.16(+0.75%)
Jul 24, 2009 21.00 21.31 20.84 21.29 9,124,185 +0.14(+0.66%)
Jul 23, 2009 20.41 21.21 20.35 21.15 14,623,511 +0.77(+3.78%)
Jul 22, 2009 20.14 20.68 20.00 20.38 13,012,983 -0.15(-0.73%)
Jul 21, 2009 20.62 20.95 20.09 20.53 14,477,820 +0.16(+0.79%)
Jul 20, 2009 20.47 20.70 20.07 20.37 13,630,336 +0.25(+1.24%)
Jul 17, 2009 19.68 20.40 19.48 20.12 18,404,104 +0.30(+1.51%)
Jul 16, 2009 18.96 19.98 18.87 19.82 17,488,500 +0.61(+3.18%)
Jul 15, 2009 18.81 19.37 18.79 19.21 16,947,100 +0.76(+4.12%)
Jul 14, 2009 18.45 18.62 18.17 18.45 12,139,201 +0.22(+1.21%)
Jul 13, 2009 17.85 18.24 17.40 18.23 13,186,600 +0.38(+2.13%)
Jul 10, 2009 17.55 17.93 17.27 17.85 10,611,826 -0.08(-0.45%)
Jul 09, 2009 17.59 18.20 17.59 17.93 13,170,899 +0.54(+3.11%)
Jul 08, 2009 17.57 18.00 16.92 17.39 17,088,382 -0.21(-1.19%)
Jul 07, 2009 17.92 18.05 17.42 17.60 12,388,867 -0.33(-1.84%)
Jul 06, 2009 18.12 18.12 17.10 17.93 17,207,804 -0.75(-4.01%)
Jul 02, 2009 19.36 19.38 18.57 18.68 11,941,774 -0.99(-5.03%)
Jul 01, 2009 20.33 20.47 19.64 19.67 10,869,855 -0.16(-0.81%)
Jun 30, 2009 19.72 20.18 19.46 19.83 15,582,567 +0.37(+1.90%)
Jun 29, 2009 19.90 19.90 19.41 19.46 9,738,858 -0.18(-0.92%)
Jun 26, 2009 19.59 19.84 19.30 19.64 14,382,520 +0.03(+0.15%)
Jun 25, 2009 19.27 19.66 19.08 19.61 17,387,720 +0.05(+0.26%)
Jun 24, 2009 19.50 19.95 19.30 19.56 13,401,077 +0.29(+1.50%)
Jun 23, 2009 19.54 19.61 18.78 19.27 15,773,586 -0.09(-0.46%)
Jun 22, 2009 20.27 20.32 19.30 19.36 17,944,224 -1.59(-7.59%)
Jun 19, 2009 22.04 22.15 20.86 20.95 23,966,136 -0.90(-4.12%)
Jun 18, 2009 22.24 22.50 21.62 21.85 12,246,146 -0.29(-1.31%)
Jun 17, 2009 22.32 22.50 21.32 22.14 19,599,896 -0.40(-1.77%)
Jun 16, 2009 23.55 23.69 22.35 22.54 16,122,042 -0.87(-3.70%)
Jun 15, 2009 23.54 23.80 22.70 23.41 15,085,111 -0.43(-1.82%)
Jun 12, 2009 23.86 24.08 23.37 23.84 11,448,415 -0.47(-1.93%)
Jun 11, 2009 24.05 24.66 23.79 24.31 15,490,828 +0.39(+1.63%)
Jun 10, 2009 23.33 24.08 23.22 23.92 19,477,910 +1.04(+4.55%)
Jun 09, 2009 23.22 23.35 22.39 22.88 12,203,893 -0.04(-0.17%)
Jun 08, 2009 22.80 23.11 22.20 22.92 14,009,364 -0.36(-1.55%)
Jun 05, 2009 24.04 24.10 23.00 23.28 12,731,491 -0.11(-0.47%)
Jun 04, 2009 23.16 23.56 22.77 23.39 12,879,103 +0.70(+3.09%)
Jun 03, 2009 23.53 23.62 22.40 22.69 17,161,286 -1.40(-5.81%)
Jun 02, 2009 24.28 24.29 23.58 24.09 12,879,900 -0.43(-1.75%)
Jun 01, 2009 23.30 24.63 23.24 24.52 22,360,696 +1.86(+8.21%)
May 29, 2009 22.84 23.10 22.22 22.66 15,633,471 +0.38(+1.71%)
May 28, 2009 21.19 22.44 20.78 22.28 19,151,974 +1.45(+6.96%)
May 27, 2009 21.10 21.42 20.72 20.83 10,444,154 -0.10(-0.48%)
May 26, 2009 20.09 20.98 19.60 20.93 13,307,730 +0.43(+2.10%)
May 22, 2009 20.90 21.00 20.32 20.50 12,988,485 -0.37(-1.77%)
May 21, 2009 21.51 21.64 20.44 20.87 14,692,130 -1.11(-5.05%)
May 20, 2009 22.10 22.90 21.80 21.98 17,610,146 +0.33(+1.52%)
May 19, 2009 21.08 22.25 21.08 21.65 17,006,932 +0.57(+2.70%)
May 18, 2009 20.39 21.14 20.20 21.08 12,426,190 +1.13(+5.66%)
May 15, 2009 20.59 20.85 19.69 19.95 16,432,028 -0.77(-3.72%)
May 14, 2009 20.29 20.99 19.80 20.72 14,885,908 +0.27(+1.32%)
May 13, 2009 21.70 21.78 20.29 20.45 20,994,326 -1.42(-6.49%)
May 12, 2009 23.33 23.35 21.44 21.87 20,653,926 -0.52(-2.32%)
May 11, 2009 23.24 23.36 22.20 22.39 17,141,260 -1.45(-6.08%)
May 08, 2009 22.25 24.25 22.25 23.84 27,706,484 +2.09(+9.61%)
May 07, 2009 22.27 23.01 21.32 21.75 24,542,884 +0.36(+1.68%)
May 06, 2009 21.00 21.69 20.57 21.39 19,948,904 +0.99(+4.85%)
May 05, 2009 21.22 22.09 20.03 20.40 28,769,686 -2.42(-10.60%)
May 04, 2009 21.10 22.82 21.02 22.82 20,518,940 +1.93(+9.24%)
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.