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 (%)
Jun 29, 2012 4.124 4.207 4.076 4.196 119,153,040 +0.18(+4.61%)
Jun 28, 2012 4.013 4.135 3.957 4.011 123,864,280 -0.03(-0.84%)
Jun 27, 2012 3.867 4.101 3.867 4.045 97,858,776 +0.20(+5.16%)
Jun 26, 2012 3.844 3.873 3.682 3.846 105,146,608 +0.00(+0.12%)
Jun 25, 2012 3.968 4.034 3.804 3.842 128,858,904 -0.36(-8.49%)
Jun 22, 2012 4.140 4.198 4.031 4.198 115,917,472 +0.11(+2.70%)
Jun 21, 2012 4.309 4.309 4.079 4.088 117,867,800 -0.21(-4.83%)
Jun 20, 2012 4.275 4.399 4.216 4.295 141,372,400 +0.07(+1.76%)
Jun 19, 2012 4.009 4.252 4.004 4.221 113,070,400 +0.23(+5.89%)
Jun 18, 2012 4.067 4.067 3.957 3.986 95,674,968 -0.10(-2.38%)
Jun 15, 2012 3.937 4.085 3.891 4.083 104,025,296 +0.17(+4.44%)
Jun 14, 2012 3.828 3.916 3.799 3.910 101,195,064 +0.09(+2.36%)
Jun 13, 2012 3.860 3.907 3.765 3.819 149,899,424 -0.12(-3.09%)
Jun 12, 2012 4.002 4.061 3.862 3.941 124,486,336 -0.03(-0.79%)
Jun 11, 2012 4.187 4.230 3.968 3.973 91,523,480 -0.17(-4.09%)
Jun 08, 2012 4.036 4.155 3.961 4.142 137,504,144 +0.12(+2.86%)
Jun 07, 2012 4.124 4.180 3.995 4.027 119,277,248 -0.08(-1.98%)
Jun 06, 2012 3.950 4.128 3.923 4.108 202,552,080 +0.27(+7.12%)
Jun 05, 2012 3.785 3.912 3.752 3.835 174,215,072 +0.11(+2.91%)
Jun 04, 2012 3.637 3.754 3.510 3.727 168,014,704 +0.21(+6.03%)
Jun 01, 2012 3.727 3.738 3.491 3.515 173,226,032 -0.30(-7.81%)
May 31, 2012 3.670 3.864 3.567 3.813 155,930,544 +0.10(+2.80%)
May 30, 2012 3.659 3.740 3.558 3.709 117,479,952 +0.02(+0.55%)
May 29, 2012 3.752 3.833 3.600 3.688 209,553,232 +0.12(+3.42%)
May 25, 2012 3.585 3.664 3.544 3.567 180,046,336 +0.05(+1.48%)
May 24, 2012 3.429 3.609 3.305 3.515 174,451,920 +0.11(+3.25%)
May 23, 2012 3.312 3.429 3.215 3.404 159,023,264 +0.04(+1.14%)
May 22, 2012 3.379 3.427 3.291 3.366 112,058,584 +0.00(+0.07%)
May 21, 2012 3.233 3.436 3.210 3.364 125,288,656 +0.12(+3.83%)
May 18, 2012 3.088 3.273 3.088 3.240 171,134,000 +0.18(+5.98%)
May 17, 2012 3.147 3.163 3.005 3.057 215,427,072 -0.11(-3.49%)
May 16, 2012 3.309 3.384 3.136 3.167 219,484,912 -0.14(-4.16%)
May 15, 2012 3.422 3.476 3.228 3.305 288,406,976 -0.20(-5.61%)
May 14, 2012 3.501 3.716 3.431 3.501 348,322,528 +0.16(+4.79%)
May 11, 2012 3.794 3.846 3.269 3.341 381,781,824 -0.53(-13.80%)
May 10, 2012 3.982 4.022 3.824 3.876 144,954,256 -0.07(-1.72%)
May 09, 2012 3.770 3.970 3.688 3.943 143,931,248 +0.12(+3.25%)
May 08, 2012 3.851 3.860 3.734 3.819 162,749,648 -0.05(-1.17%)
May 07, 2012 3.934 3.959 3.774 3.864 139,215,424 -0.06(-1.50%)
May 04, 2012 3.880 3.970 3.873 3.923 152,414,176 +0.05(+1.16%)
May 03, 2012 3.889 3.925 3.767 3.878 220,087,760 +0.10(+2.69%)
May 02, 2012 4.422 4.083 3.772 3.776 649,726,016 -0.65(-14.59%)
May 01, 2012 4.160 4.654 4.392 4.422 343,028,256 +0.26(+6.29%)
Apr 30, 2012 4.072 4.171 3.961 4.160 143,784,736 +0.16(+4.06%)
Apr 27, 2012 3.943 4.007 3.785 3.998 222,671,152 +0.04(+0.91%)
Apr 26, 2012 4.061 4.189 3.941 3.961 220,197,392 -0.13(-3.14%)
Apr 25, 2012 4.049 4.108 3.950 4.090 103,240,552 +0.08(+2.03%)
Apr 24, 2012 4.065 4.083 3.977 4.009 83,044,968 -0.05(-1.28%)
Apr 23, 2012 3.846 4.117 3.842 4.061 140,779,344 +0.13(+3.21%)
Apr 20, 2012 4.045 4.126 3.930 3.934 125,195,160 -0.13(-3.11%)
Apr 19, 2012 4.052 4.133 4.018 4.061 120,276,704 -0.01(-0.33%)
Apr 18, 2012 4.223 4.239 3.873 4.074 414,560,704 -0.24(-5.54%)
Apr 17, 2012 4.372 4.426 4.286 4.313 82,987,320 -0.02(-0.36%)
Apr 16, 2012 4.503 4.510 4.298 4.329 103,408,992 -0.17(-3.81%)
Apr 13, 2012 4.636 4.645 4.455 4.501 102,611,880 -0.16(-3.44%)
Apr 12, 2012 4.537 4.699 4.525 4.661 71,789,912 +0.15(+3.34%)
Apr 11, 2012 4.676 4.708 4.499 4.510 106,445,376 -0.14(-2.95%)
Apr 10, 2012 4.870 4.928 4.627 4.647 125,665,792 -0.18(-3.63%)
Apr 09, 2012 4.903 4.914 4.789 4.822 54,260,404 -0.15(-3.07%)
Apr 05, 2012 4.973 5.047 4.941 4.975 44,019,228 -0.02(-0.36%)
Apr 04, 2012 5.031 5.069 4.959 4.993 45,039,988 -0.11(-2.16%)
Apr 03, 2012 5.218 5.231 5.054 5.103 86,237,864 -0.13(-2.53%)
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.