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, 2011 32.61 33.31 32.13 32.39 9,222,846 -0.04(-0.12%)
Aug 30, 2011 31.41 32.70 31.22 32.43 11,118,704 +0.66(+2.08%)
Aug 29, 2011 30.91 31.81 30.87 31.77 8,356,841 +1.25(+4.10%)
Aug 26, 2011 29.06 30.52 28.64 30.52 9,947,116 +0.97(+3.28%)
Aug 25, 2011 30.62 30.83 29.41 29.55 7,956,412 -0.63(-2.09%)
Aug 24, 2011 29.64 30.18 29.25 30.18 8,099,902 +0.53(+1.79%)
Aug 23, 2011 28.63 29.65 28.17 29.65 13,123,530 +1.23(+4.33%)
Aug 22, 2011 29.79 30.00 28.25 28.42 11,480,842 -0.89(-3.04%)
Aug 19, 2011 29.26 30.46 29.15 29.31 10,974,022 -0.51(-1.71%)
Aug 18, 2011 30.64 30.67 29.52 29.82 15,836,246 -1.88(-5.93%)
Aug 17, 2011 32.01 32.59 31.50 31.70 6,812,095 +0.04(+0.13%)
Aug 16, 2011 31.76 32.13 31.17 31.66 10,848,168 -0.63(-1.95%)
Aug 15, 2011 31.58 32.46 31.58 32.29 9,893,679 +0.99(+3.16%)
Aug 12, 2011 31.51 32.03 31.10 31.30 14,081,831 +0.41(+1.33%)
Aug 11, 2011 29.38 31.38 29.12 30.89 17,373,186 +2.11(+7.33%)
Aug 10, 2011 28.48 30.25 28.27 28.78 21,354,560 -0.34(-1.17%)
Aug 09, 2011 28.71 29.16 26.97 29.12 17,458,076 +1.92(+7.06%)
Aug 08, 2011 28.71 29.65 27.00 27.20 25,334,596 -3.48(-11.34%)
Aug 05, 2011 31.87 32.00 29.58 30.68 23,503,558 -0.67(-2.14%)
Aug 04, 2011 33.85 33.86 31.26 31.35 23,644,382 -2.88(-8.41%)
Aug 03, 2011 34.63 35.07 33.61 34.23 22,581,948 +0.08(+0.23%)
Aug 02, 2011 35.24 35.75 34.15 34.15 30,812,806 -0.20(-0.58%)
Aug 01, 2011 35.39 35.45 33.84 34.35 14,166,970 +0.00(+0.00%)
Jul 29, 2011 34.43 35.07 34.00 34.35 20,788,968 +0.92(+2.75%)
Jul 28, 2011 33.28 34.44 33.16 33.43 11,383,719 +0.03(+0.09%)
Jul 27, 2011 33.97 34.09 33.17 33.40 9,597,525 -0.71(-2.08%)
Jul 26, 2011 34.02 34.83 33.65 34.11 11,827,214 +0.24(+0.71%)
Jul 25, 2011 33.81 34.39 33.66 33.87 7,219,659 -0.52(-1.51%)
Jul 22, 2011 34.07 34.42 33.86 34.39 7,693,455 +0.41(+1.21%)
Jul 21, 2011 33.80 34.29 33.78 33.98 11,091,631 +0.26(+0.77%)
Jul 20, 2011 33.87 33.87 33.35 33.72 7,892,587 +0.06(+0.18%)
Jul 19, 2011 33.20 33.73 33.20 33.66 8,561,539 +0.77(+2.34%)
Jul 18, 2011 32.63 33.22 32.30 32.89 19,413,324 -0.07(-0.21%)
Jul 15, 2011 31.78 32.96 31.59 32.96 33,424,940 +2.75(+9.10%)
Jul 14, 2011 30.15 30.75 30.12 30.21 9,856,643 +0.27(+0.90%)
Jul 13, 2011 29.97 30.35 29.86 29.94 6,682,049 +0.17(+0.57%)
Jul 12, 2011 29.57 30.19 29.39 29.77 7,140,760 +0.02(+0.07%)
Jul 11, 2011 30.14 30.21 29.55 29.75 9,245,072 -0.83(-2.71%)
Jul 08, 2011 30.26 30.84 30.15 30.58 10,118,924 +0.07(+0.23%)
Jul 07, 2011 30.64 30.86 30.33 30.51 9,402,081 +0.33(+1.09%)
Jul 06, 2011 30.22 30.29 29.83 30.18 8,227,917 -0.11(-0.36%)
Jul 05, 2011 29.93 30.64 29.91 30.29 6,402,741 +0.19(+0.63%)
Jul 01, 2011 29.74 30.18 29.24 30.10 8,278,821 +0.41(+1.38%)
Jun 30, 2011 29.18 30.27 29.11 29.69 13,004,769 +0.64(+2.20%)
Jun 29, 2011 28.53 29.22 28.52 29.05 10,459,919 +0.54(+1.89%)
Jun 28, 2011 28.22 28.53 28.12 28.51 7,831,120 +0.51(+1.82%)
Jun 27, 2011 27.33 28.27 27.28 28.00 11,292,253 -0.01(-0.04%)
Jun 24, 2011 28.98 29.00 27.99 28.01 10,103,809 -0.96(-3.31%)
Jun 23, 2011 28.59 29.01 28.15 28.97 7,937,297 -0.02(-0.07%)
Jun 22, 2011 28.63 29.44 28.61 28.99 7,484,652 +0.20(+0.69%)
Jun 21, 2011 28.30 28.94 28.29 28.79 5,534,462 +0.69(+2.46%)
Jun 20, 2011 27.90 28.20 27.89 28.10 6,082,702 +0.08(+0.29%)
Jun 17, 2011 28.36 28.46 27.77 28.02 8,750,137 -0.15(-0.53%)
Jun 16, 2011 28.76 29.08 27.93 28.17 9,263,533 -0.59(-2.05%)
Jun 15, 2011 28.83 29.26 28.43 28.76 8,082,757 -0.22(-0.76%)
Jun 14, 2011 28.71 29.13 28.66 28.98 7,059,938 +0.66(+2.33%)
Jun 13, 2011 29.28 29.58 28.15 28.32 10,814,637 -0.92(-3.15%)
Jun 10, 2011 29.63 29.93 29.10 29.24 8,033,162 -0.51(-1.71%)
Jun 09, 2011 29.73 30.16 29.64 29.75 6,832,199 +0.16(+0.54%)
Jun 08, 2011 29.72 30.18 29.37 29.59 7,693,252 -0.14(-0.47%)
Jun 07, 2011 29.81 30.16 29.30 29.73 6,271,097 +0.05(+0.17%)
Jun 06, 2011 30.53 30.85 29.64 29.68 8,172,470 -0.85(-2.78%)
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.