Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.25	26.62	26.01	26.11	6,244,600	+0.23(+0.89%)
Jul 28, 2005	25.85	26.00	25.59	25.88	4,205,000	+0.17(+0.66%)
Jul 27, 2005	25.69	25.75	25.20	25.71	2,235,100	-0.01(-0.04%)
Jul 26, 2005	25.92	25.95	25.51	25.72	2,333,200	-0.03(-0.12%)
Jul 25, 2005	25.57	25.94	25.29	25.75	2,846,800	+0.22(+0.86%)
Jul 22, 2005	25.00	25.56	25.00	25.53	3,179,700	+0.68(+2.74%)
Jul 21, 2005	24.92	25.01	24.57	24.85	2,315,900	-0.10(-0.40%)
Jul 20, 2005	24.91	24.98	24.35	24.95	2,887,600	+0.15(+0.60%)
Jul 19, 2005	24.17	24.90	24.15	24.80	3,108,600	+0.78(+3.25%)
Jul 18, 2005	24.28	24.35	23.95	24.02	3,513,200	-0.48(-1.96%)
Jul 15, 2005	24.87	25.02	24.35	24.50	4,741,100	+0.03(+0.12%)
Jul 14, 2005	25.46	25.84	24.29	24.47	5,962,800	-0.95(-3.74%)
Jul 13, 2005	25.86	25.95	25.21	25.42	2,973,500	-0.44(-1.70%)
Jul 12, 2005	25.49	25.89	25.39	25.86	4,218,800	+0.67(+2.66%)
Jul 11, 2005	24.89	25.22	24.70	25.19	3,344,600	+0.05(+0.20%)
Jul 08, 2005	25.70	25.75	24.79	25.14	3,698,800	-0.30(-1.18%)
Jul 07, 2005	24.75	25.46	24.75	25.44	4,096,900	+0.20(+0.79%)
Jul 06, 2005	25.90	26.04	24.88	25.24	6,924,000	-0.36(-1.41%)
Jul 05, 2005	25.00	25.60	24.54	25.60	9,098,900	+1.41(+5.83%)

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.