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 (%)
Aug 31, 2004 14.00 14.17 13.99 14.13 1,632,200 +0.09(+0.64%)
Aug 30, 2004 14.20 14.20 13.94 14.04 1,715,800 -0.09(-0.64%)
Aug 27, 2004 14.10 14.17 14.02 14.13 2,388,100 +0.08(+0.57%)
Aug 26, 2004 13.93 14.05 13.70 14.05 3,199,500 +0.20(+1.44%)
Aug 25, 2004 13.85 14.07 13.69 13.85 2,063,700 +0.05(+0.36%)
Aug 24, 2004 13.98 13.99 13.70 13.80 2,257,300 -0.08(-0.58%)
Aug 23, 2004 14.42 14.43 13.88 13.88 2,108,700 -0.48(-3.34%)
Aug 20, 2004 14.39 14.60 14.33 14.36 2,422,500 +0.06(+0.42%)
Aug 19, 2004 14.19 14.35 14.13 14.30 1,905,600 +0.19(+1.35%)
Aug 18, 2004 13.70 14.13 13.70 14.11 2,188,400 +0.36(+2.62%)
Aug 17, 2004 14.15 14.16 13.71 13.75 3,846,900 -0.36(-2.55%)
Aug 16, 2004 14.50 14.50 13.96 14.11 2,776,900 -0.28(-1.95%)
Aug 13, 2004 14.00 14.46 13.99 14.39 2,085,800 +0.52(+3.75%)
Aug 12, 2004 14.05 14.24 13.83 13.87 2,809,200 -0.28(-1.98%)
Aug 11, 2004 14.35 14.42 13.99 14.15 2,430,800 -0.21(-1.46%)
Aug 10, 2004 14.44 14.45 14.26 14.36 2,108,700 +0.12(+0.84%)
Aug 09, 2004 14.07 14.40 14.05 14.24 2,479,900 +0.31(+2.23%)
Aug 06, 2004 14.07 14.30 13.90 13.93 3,230,300 -0.37(-2.59%)
Aug 05, 2004 14.88 15.05 14.22 14.30 4,004,800 -0.58(-3.90%)
Aug 04, 2004 15.53 15.54 14.85 14.88 2,349,700 -0.64(-4.12%)
Aug 03, 2004 15.29 15.59 15.21 15.52 2,496,300 +0.31(+2.04%)
Aug 02, 2004 15.36 15.50 15.07 15.21 2,079,900 -0.14(-0.91%)
Jul 30, 2004 15.10 15.49 15.05 15.35 3,024,100 +0.34(+2.27%)
Jul 29, 2004 14.95 15.08 14.80 15.01 8,501,800 +0.00(+0.00%)
Jul 28, 2004 15.00 15.13 14.80 15.01 3,451,200 +0.08(+0.54%)
Jul 27, 2004 14.85 14.94 14.49 14.93 4,536,100 -0.23(-1.52%)
Jul 26, 2004 15.35 15.43 14.87 15.16 2,212,300 -0.10(-0.66%)
Jul 23, 2004 15.27 15.29 14.95 15.26 1,890,300 -0.01(-0.07%)
Jul 22, 2004 15.15 15.44 15.12 15.27 1,911,000 +0.04(+0.26%)
Jul 21, 2004 15.80 15.86 15.21 15.23 2,101,600 -0.34(-2.18%)
Jul 20, 2004 15.94 15.99 15.21 15.57 2,783,700 -0.38(-2.38%)
Jul 19, 2004 16.02 16.24 15.92 15.95 2,753,100 -0.04(-0.25%)
Jul 16, 2004 15.71 16.00 15.66 15.99 1,951,400 +0.32(+2.04%)
Jul 15, 2004 15.90 15.90 15.63 15.67 2,166,800 -0.07(-0.44%)
Jul 14, 2004 15.34 15.75 15.30 15.74 2,588,200 +0.40(+2.61%)
Jul 13, 2004 15.39 15.46 15.32 15.34 1,696,600 -0.05(-0.32%)
Jul 12, 2004 15.38 15.44 15.16 15.39 1,776,900 -0.09(-0.58%)
Jul 09, 2004 15.40 15.50 15.30 15.48 1,421,300 +0.08(+0.52%)
Jul 08, 2004 15.45 15.52 15.26 15.40 2,806,500 -0.03(-0.19%)
Jul 07, 2004 15.34 15.49 15.16 15.43 2,062,800 +0.05(+0.33%)
Jul 06, 2004 15.26 15.50 15.22 15.38 2,793,400 +0.22(+1.45%)
Jul 02, 2004 15.09 15.20 15.01 15.16 1,465,600 +0.10(+0.66%)
Jul 01, 2004 14.79 15.09 14.70 15.06 3,243,500 +0.34(+2.31%)
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%)
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.