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 (%)
Aug 29, 2008 10.92 10.92 10.58 10.60 0 -0.18(-1.71%)
Aug 28, 2008 11.18 11.19 10.56 10.78 63,825,660 -0.30(-2.69%)
Aug 27, 2008 11.13 11.15 10.90 11.08 60,094,368 +0.25(+2.33%)
Aug 26, 2008 10.77 11.00 10.70 10.83 58,172,792 +0.32(+3.02%)
Aug 25, 2008 10.40 10.70 10.32 10.51 44,982,892 +0.08(+0.73%)
Aug 22, 2008 10.58 10.67 10.27 10.44 0 -0.38(-3.52%)
Aug 21, 2008 10.86 10.98 10.64 10.82 73,787,664 +0.17(+1.58%)
Aug 20, 2008 10.48 10.73 10.19 10.65 92,426,480 +0.37(+3.62%)
Aug 19, 2008 9.906 10.36 9.855 10.28 66,445,996 +0.44(+4.45%)
Aug 18, 2008 10.02 10.21 9.790 9.838 58,353,512 -0.13(-1.34%)
Aug 15, 2008 10.00 10.14 9.812 9.971 0 -0.19(-1.87%)
Aug 14, 2008 10.21 10.46 9.985 10.16 74,749,800 -0.16(-1.51%)
Aug 13, 2008 9.862 10.42 9.803 10.32 98,511,664 +0.46(+4.64%)
Aug 12, 2008 9.687 9.941 9.533 9.860 92,833,200 +0.33(+3.42%)
Aug 11, 2008 9.560 9.807 9.242 9.533 99,175,408 +0.05(+0.55%)
Aug 08, 2008 9.678 9.702 9.376 9.481 90,867,040 -0.40(-4.03%)
Aug 07, 2008 10.33 10.40 9.855 9.880 86,803,952 -0.27(-2.63%)
Aug 06, 2008 9.848 10.32 9.848 10.15 103,022,496 +0.31(+3.14%)
Aug 05, 2008 9.855 10.11 9.590 9.838 125,720,864 -0.07(-0.73%)
Aug 04, 2008 10.83 10.84 9.726 9.910 130,392,088 -0.87(-8.07%)
Aug 01, 2008 10.84 11.32 10.62 10.78 101,251,816 -0.20(-1.85%)
Jul 31, 2008 11.12 11.17 10.74 10.98 104,972,576 -0.18(-1.57%)
Jul 30, 2008 10.24 11.21 10.24 11.16 126,497,200 +0.83(+7.99%)
Jul 29, 2008 10.33 10.64 10.21 10.33 101,858,360 -0.38(-3.58%)
Jul 28, 2008 10.72 11.08 10.62 10.72 87,623,776 +0.14(+1.33%)
Jul 25, 2008 10.79 10.86 10.47 10.58 99,942,224 -0.17(-1.57%)
Jul 24, 2008 10.46 10.87 9.855 10.74 243,407,024 +0.46(+4.47%)
Jul 23, 2008 11.21 11.47 10.21 10.28 204,097,856 -0.91(-8.10%)
Jul 22, 2008 11.97 12.01 11.11 11.19 128,907,728 -1.04(-8.49%)
Jul 21, 2008 11.93 12.29 11.74 12.23 65,736,676 +0.33(+2.78%)
Jul 18, 2008 12.05 12.38 11.65 11.90 94,423,520 -0.09(-0.75%)
Jul 17, 2008 12.48 12.66 11.39 11.99 149,654,160 -0.42(-3.40%)
Jul 16, 2008 12.92 12.93 12.07 12.41 90,680,504 -0.62(-4.74%)
Jul 15, 2008 13.77 13.97 12.96 13.03 75,420,752 -0.77(-5.57%)
Jul 14, 2008 14.12 14.22 13.66 13.80 58,778,916 -0.11(-0.82%)
Jul 11, 2008 13.90 14.45 13.57 13.91 116,547,072 +0.42(+3.15%)
Jul 10, 2008 12.72 13.52 12.64 13.49 141,049,888 +0.85(+6.69%)
Jul 09, 2008 12.93 13.36 12.64 12.64 110,433,504 -0.84(-6.22%)
Jul 08, 2008 13.86 13.86 13.01 13.48 114,601,152 -0.61(-4.34%)
Jul 07, 2008 14.53 14.86 13.88 14.09 72,390,216 -0.53(-3.65%)
Jul 04, 2008 14.83 15.05 13.93 14.63 73,937,240 +0.00(+0.00%)
Jul 03, 2008 14.83 15.05 13.93 14.63 73,937,240 -0.57(-3.78%)
Jul 02, 2008 16.01 16.21 15.16 15.20 143,766,208 +0.45(+3.03%)
Jul 01, 2008 14.51 14.79 14.35 14.75 66,450,100 +0.31(+2.12%)
Jun 30, 2008 14.52 14.70 14.22 14.45 63,908,520 +0.41(+2.92%)
Jun 27, 2008 13.84 14.20 13.77 14.04 73,118,824 +0.26(+1.89%)
Jun 26, 2008 14.13 14.18 13.35 13.78 72,175,872 -0.19(-1.36%)
Jun 25, 2008 14.40 14.40 13.50 13.97 89,360,160 -0.37(-2.57%)
Jun 24, 2008 14.76 14.77 14.29 14.33 67,258,664 -0.51(-3.45%)
Jun 23, 2008 14.22 14.88 14.13 14.85 64,661,248 +0.84(+5.99%)
Jun 20, 2008 14.25 14.37 13.84 14.01 64,020,564 +0.12(+0.90%)
Jun 19, 2008 14.81 14.91 13.75 13.88 88,567,640 -0.56(-3.87%)
Jun 18, 2008 14.18 14.47 14.08 14.44 68,804,608 +0.42(+3.03%)
Jun 17, 2008 13.42 14.03 13.40 14.02 62,260,444 +0.64(+4.82%)
Jun 16, 2008 13.25 13.47 13.09 13.37 44,030,100 +0.39(+3.04%)
Jun 13, 2008 12.75 13.08 12.60 12.98 34,078,572 +0.21(+1.66%)
Jun 12, 2008 12.89 13.03 12.63 12.77 50,160,100 -0.30(-2.31%)
Jun 11, 2008 13.10 13.20 12.85 13.07 47,819,188 +0.18(+1.38%)
Jun 10, 2008 12.99 13.46 12.65 12.89 70,670,912 -0.27(-2.03%)
Jun 09, 2008 12.95 13.32 12.92 13.16 58,474,564 +0.44(+3.50%)
Jun 06, 2008 12.81 13.27 12.70 12.71 103,681,576 +0.43(+3.51%)
Jun 05, 2008 11.95 12.28 11.88 12.28 44,279,668 +0.51(+4.37%)
Jun 04, 2008 11.99 12.14 11.73 11.77 46,530,788 -0.34(-2.84%)
Jun 03, 2008 12.22 12.43 12.02 12.11 40,626,496 -0.07(-0.56%)
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.