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, 2002 6.950 7.080 6.930 6.980 1,184,500 +0.03(+0.43%)
Oct 30, 2002 6.710 6.950 6.710 6.950 944,700 +0.22(+3.27%)
Oct 29, 2002 6.780 6.830 6.710 6.730 824,000 -0.11(-1.61%)
Oct 28, 2002 6.700 6.890 6.700 6.840 654,400 +0.08(+1.18%)
Oct 25, 2002 6.740 6.830 6.680 6.760 714,600 +0.05(+0.75%)
Oct 24, 2002 6.780 6.890 6.690 6.710 941,000 -0.08(-1.18%)
Oct 23, 2002 6.520 6.790 6.490 6.790 2,203,000 +0.14(+2.11%)
Oct 22, 2002 6.890 6.930 6.650 6.650 1,263,100 -0.25(-3.62%)
Oct 21, 2002 6.900 6.950 6.820 6.900 944,600 -0.06(-0.86%)
Oct 18, 2002 6.940 6.960 6.860 6.960 573,400 +0.00(+0.00%)
Oct 17, 2002 6.970 7.010 6.880 6.960 540,400 +0.09(+1.31%)
Oct 16, 2002 6.880 6.950 6.710 6.870 432,600 -0.11(-1.58%)
Oct 15, 2002 6.650 7.000 6.620 6.980 2,626,900 +0.36(+5.44%)
Oct 14, 2002 6.430 6.630 6.330 6.620 418,400 +0.15(+2.32%)
Oct 11, 2002 6.450 6.550 6.320 6.470 5,780,000 +0.02(+0.31%)
Oct 10, 2002 6.060 6.450 5.890 6.450 725,400 +0.33(+5.39%)
Oct 09, 2002 6.400 6.450 6.010 6.120 898,100 -0.38(-5.85%)
Oct 08, 2002 6.690 6.690 6.410 6.500 629,300 -0.09(-1.37%)
Oct 07, 2002 6.600 6.700 6.410 6.590 4,200,000 -0.11(-1.64%)
Oct 04, 2002 6.810 6.840 6.500 6.700 648,800 -0.05(-0.74%)
Oct 03, 2002 6.650 7.050 6.650 6.750 1,533,200 +0.11(+1.66%)
Oct 02, 2002 6.720 7.040 6.620 6.640 1,841,500 -0.11(-1.63%)
Oct 01, 2002 6.580 6.750 6.460 6.750 670,500 +0.15(+2.27%)
Sep 30, 2002 6.280 6.610 6.200 6.600 1,174,600 +0.27(+4.27%)
Sep 27, 2002 6.420 6.520 6.300 6.330 707,200 -0.11(-1.71%)
Sep 26, 2002 6.360 6.470 6.280 6.440 646,800 +0.12(+1.90%)
Sep 25, 2002 6.290 6.400 6.250 6.320 1,326,600 -0.07(-1.10%)
Sep 24, 2002 6.450 6.450 6.250 6.390 1,799,300 -0.05(-0.78%)
Sep 23, 2002 6.310 6.540 6.250 6.440 842,600 +0.14(+2.22%)
Sep 20, 2002 6.350 6.440 6.270 6.300 1,480,800 +0.05(+0.80%)
Sep 19, 2002 6.490 6.500 6.220 6.250 875,000 -0.21(-3.25%)
Sep 18, 2002 6.260 6.480 6.250 6.460 417,900 +0.10(+1.57%)
Sep 17, 2002 6.300 6.450 6.100 6.360 805,400 -0.02(-0.31%)
Sep 16, 2002 6.220 6.440 6.180 6.380 667,800 +0.16(+2.57%)
Sep 13, 2002 5.920 6.350 5.920 6.220 911,700 +0.30(+5.07%)
Sep 12, 2002 6.000 6.180 5.860 5.920 525,100 -0.18(-2.95%)
Sep 11, 2002 6.100 6.250 6.100 6.100 643,700 -0.08(-1.29%)
Sep 10, 2002 5.800 6.200 5.780 6.180 1,526,700 +0.42(+7.29%)
Sep 09, 2002 5.900 6.000 5.760 5.760 668,100 -0.24(-4.00%)
Sep 06, 2002 5.980 6.000 5.820 6.000 459,900 +0.25(+4.35%)
Sep 05, 2002 5.980 5.980 5.750 5.750 391,800 -0.30(-4.96%)
Sep 04, 2002 5.780 6.050 5.530 6.050 538,300 +0.29(+5.03%)
Sep 03, 2002 6.000 6.000 5.670 5.760 554,900 -0.09(-1.54%)
Aug 30, 2002 5.960 6.050 5.850 5.850 427,900 -0.10(-1.68%)
Aug 29, 2002 5.870 5.990 5.720 5.950 292,300 +0.05(+0.85%)
Aug 28, 2002 6.000 6.110 5.900 5.900 17,320,000 -0.25(-4.07%)
Aug 27, 2002 6.240 6.350 6.000 6.150 905,900 -0.04(-0.65%)
Aug 26, 2002 5.990 6.190 5.930 6.190 659,600 +0.20(+3.34%)
Aug 23, 2002 5.950 6.090 5.850 5.990 948,000 -0.04(-0.66%)
Aug 22, 2002 5.880 6.230 5.820 6.030 1,226,400 +0.15(+2.55%)
Aug 21, 2002 5.880 5.900 5.760 5.880 957,000 +0.09(+1.55%)
Aug 20, 2002 6.000 6.030 5.760 5.790 471,500 -0.15(-2.53%)
Aug 16, 2002 5.850 5.950 5.660 5.940 401,100 +0.11(+1.89%)
Aug 15, 2002 5.650 5.890 5.610 5.830 1,007,100 +0.21(+3.74%)
Aug 14, 2002 5.500 5.680 5.450 5.620 892,500 +0.17(+3.12%)
Aug 13, 2002 5.840 5.840 5.400 5.450 858,200 -0.39(-6.68%)
Aug 12, 2002 5.350 5.840 5.300 5.840 7,820,000 +0.65(+12.52%)
Aug 07, 2002 5.350 5.590 5.150 5.190 1,758,600 -0.25(-4.60%)
Aug 06, 2002 5.270 5.560 5.110 5.440 751,400 +0.27(+5.22%)
Aug 05, 2002 5.300 5.340 5.110 5.170 1,499,900 -0.13(-2.45%)
Aug 02, 2002 5.470 5.540 5.280 5.300 562,800 -0.07(-1.30%)
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.