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 (%)
Nov 30, 2005 28.45 29.06 28.32 28.95 12,469,400 +0.84(+2.99%)
Nov 29, 2005 28.15 28.46 27.72 28.11 11,660,000 +0.27(+0.97%)
Nov 28, 2005 29.10 29.24 27.75 27.84 13,169,000 -1.56(-5.31%)
Nov 25, 2005 29.25 29.49 29.16 29.40 4,000,400 +0.32(+1.10%)
Nov 23, 2005 29.97 29.98 29.05 29.08 16,255,000 -0.94(-3.13%)
Nov 22, 2005 30.00 30.35 29.91 30.02 12,984,800 +0.38(+1.28%)
Nov 21, 2005 29.06 29.67 29.06 29.64 10,473,600 +0.91(+3.17%)
Nov 18, 2005 29.24 29.25 28.40 28.73 8,137,000 -0.61(-2.08%)
Nov 17, 2005 29.95 30.15 29.11 29.34 14,534,200 -0.06(-0.20%)
Nov 16, 2005 28.30 29.40 28.16 29.40 17,683,800 +1.35(+4.81%)
Nov 15, 2005 27.90 28.98 27.76 28.05 12,112,800 +0.15(+0.54%)
Nov 14, 2005 28.05 28.48 27.44 27.90 11,261,700 +0.47(+1.71%)
Nov 11, 2005 26.95 27.58 26.74 27.43 10,202,900 +0.70(+2.62%)
Nov 10, 2005 27.86 27.87 26.59 26.73 21,390,900 -1.33(-4.74%)
Nov 09, 2005 28.65 29.05 27.95 28.06 13,449,400 -0.56(-1.96%)
Nov 08, 2005 28.43 29.26 28.02 28.62 13,132,700 +0.28(+0.99%)
Nov 07, 2005 29.04 28.62 27.55 28.34 19,525,500 -0.70(-2.41%)
Nov 04, 2005 30.39 30.51 28.00 29.04 16,916,000 -1.47(-4.82%)
Nov 03, 2005 29.85 30.98 29.66 30.51 26,023,100 +0.46(+1.53%)
Nov 02, 2005 29.74 31.10 29.60 30.05 19,488,200 -1.05(-3.38%)
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.