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 (%)
Oct 31, 2005 31.55 32.20 31.03 32.10 11,055,700 +0.67(+2.13%)
Oct 28, 2005 31.16 31.51 30.00 31.43 12,156,900 +0.35(+1.13%)
Oct 27, 2005 32.24 32.50 30.85 31.08 11,395,600 -1.07(-3.33%)
Oct 26, 2005 32.40 33.93 31.92 32.15 17,785,100 -0.29(-0.89%)
Oct 25, 2005 31.06 32.83 31.00 32.44 14,869,600 +1.72(+5.60%)
Oct 24, 2005 29.20 30.76 29.10 30.72 11,146,900 +1.17(+3.96%)
Oct 21, 2005 29.40 30.18 28.50 29.55 14,925,900 -0.08(-0.27%)
Oct 20, 2005 31.20 31.41 29.12 29.63 19,829,200 -2.11(-6.65%)
Oct 19, 2005 31.25 31.90 29.50 31.74 20,576,000 +0.38(+1.21%)
Oct 18, 2005 32.70 33.15 31.25 31.36 10,827,300 -2.09(-6.25%)
Oct 17, 2005 33.90 34.08 33.02 33.45 10,562,300 +0.85(+2.61%)
Oct 14, 2005 30.91 32.70 30.40 32.60 16,005,500 +0.85(+2.68%)
Oct 13, 2005 32.98 32.98 30.20 31.75 20,449,100 -1.43(-4.31%)
Oct 12, 2005 34.75 34.85 32.74 33.18 12,317,100 -1.39(-4.02%)
Oct 11, 2005 33.30 34.67 33.08 34.57 12,327,500 +1.92(+5.88%)
Oct 10, 2005 34.40 34.45 32.00 32.65 12,286,300 -1.39(-4.08%)
Oct 07, 2005 33.00 34.14 32.65 34.04 14,498,400 +1.45(+4.45%)
Oct 06, 2005 34.80 34.30 31.68 32.59 34,944,600 -2.91(-8.20%)
Oct 05, 2005 38.25 38.29 35.40 35.50 19,180,800 -2.12(-5.64%)
Oct 04, 2005 38.70 40.20 37.50 37.62 16,287,400 -1.24(-3.19%)
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.