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 (%)
Apr 30, 2013 4.450 4.491 4.365 4.491 41,220,260 +0.05(+1.09%)
Apr 29, 2013 4.429 4.496 4.376 4.443 27,200,554 +0.02(+0.42%)
Apr 26, 2013 4.422 4.436 4.397 4.424 27,968,878 -0.01(-0.16%)
Apr 25, 2013 4.466 4.513 4.413 4.431 30,888,290 -0.00(-0.05%)
Apr 24, 2013 4.362 4.445 4.360 4.434 27,315,580 +0.08(+1.85%)
Apr 23, 2013 4.289 4.358 4.268 4.353 33,077,446 +0.08(+1.83%)
Apr 22, 2013 4.273 4.319 4.215 4.275 31,538,198 +0.00(+0.05%)
Apr 19, 2013 4.358 4.365 4.227 4.273 44,378,308 -0.09(-1.95%)
Apr 18, 2013 4.254 4.397 4.185 4.358 44,919,412 +0.11(+2.65%)
Apr 17, 2013 4.323 4.344 4.231 4.245 57,085,988 -0.14(-3.10%)
Apr 16, 2013 4.406 4.464 4.264 4.381 43,246,040 +0.03(+0.69%)
Apr 15, 2013 4.459 4.461 4.351 4.351 44,315,512 -0.17(-3.81%)
Apr 12, 2013 4.590 4.613 4.500 4.523 44,101,636 -0.11(-2.28%)
Apr 11, 2013 4.680 4.680 4.588 4.629 27,602,008 -0.03(-0.65%)
Apr 10, 2013 4.632 4.703 4.621 4.659 34,592,464 +0.05(+1.09%)
Apr 09, 2013 4.524 4.643 4.476 4.609 40,644,256 +0.09(+1.97%)
Apr 08, 2013 4.527 4.563 4.449 4.520 40,913,184 +0.00(+0.00%)
Apr 05, 2013 4.376 4.550 4.355 4.520 50,496,408 +0.10(+2.23%)
Apr 04, 2013 4.385 4.447 4.328 4.421 37,583,584 +0.03(+0.73%)
Apr 03, 2013 4.554 4.563 4.373 4.389 56,308,452 -0.18(-3.91%)
Apr 02, 2013 4.673 4.692 4.536 4.568 45,813,616 -0.09(-1.92%)
Apr 01, 2013 4.669 4.724 4.637 4.657 43,920,852 -0.01(-0.29%)
Mar 28, 2013 4.678 4.698 4.623 4.671 72,143,104 -0.03(-0.58%)
Mar 27, 2013 4.719 4.730 4.664 4.698 34,229,660 -0.05(-0.96%)
Mar 26, 2013 4.662 4.753 4.630 4.744 40,592,224 +0.09(+1.87%)
Mar 25, 2013 4.701 4.760 4.632 4.657 37,781,556 -0.01(-0.20%)
Mar 22, 2013 4.765 4.787 4.637 4.666 39,092,324 -0.06(-1.31%)
Mar 21, 2013 4.758 4.840 4.726 4.728 48,692,952 -0.05(-1.05%)
Mar 20, 2013 4.705 4.813 4.696 4.778 72,226,832 -0.04(-0.76%)
Mar 19, 2013 4.987 5.023 4.758 4.815 89,958,024 -0.26(-5.10%)
Mar 18, 2013 5.028 5.188 5.023 5.074 62,414,824 -0.07(-1.29%)
Mar 15, 2013 5.142 5.257 5.071 5.140 83,272,088 -0.01(-0.27%)
Mar 14, 2013 4.902 5.187 4.902 5.154 87,862,360 +0.26(+5.23%)
Mar 13, 2013 4.904 4.963 4.872 4.897 31,460,560 -0.02(-0.42%)
Mar 12, 2013 4.916 4.950 4.863 4.918 50,384,308 +0.01(+0.14%)
Mar 11, 2013 4.852 4.964 4.808 4.911 48,559,456 +0.03(+0.61%)
Mar 08, 2013 4.783 4.891 4.712 4.881 81,588,672 +0.11(+2.30%)
Mar 07, 2013 4.534 4.774 4.474 4.772 79,531,960 +0.25(+5.62%)
Mar 06, 2013 4.511 4.570 4.467 4.518 40,213,720 +0.05(+1.23%)
Mar 05, 2013 4.488 4.513 4.442 4.463 35,168,676 +0.00(+0.05%)
Mar 04, 2013 4.488 4.520 4.401 4.460 41,175,340 -0.04(-0.92%)
Mar 01, 2013 4.566 4.568 4.443 4.502 58,039,480 -0.11(-2.43%)
Feb 28, 2013 4.605 4.673 4.591 4.614 42,353,928 +0.00(+0.10%)
Feb 27, 2013 4.492 4.637 4.483 4.609 57,019,204 +0.09(+1.97%)
Feb 26, 2013 4.383 4.524 4.369 4.520 98,199,296 +0.15(+3.35%)
Feb 25, 2013 4.618 4.632 4.369 4.373 127,879,416 -0.32(-6.78%)
Feb 22, 2013 4.641 4.694 4.566 4.692 51,090,384 +0.07(+1.54%)
Feb 21, 2013 4.758 4.778 4.577 4.621 90,642,432 -0.01(-0.25%)
Feb 20, 2013 4.669 4.726 4.582 4.632 98,087,368 -0.03(-0.59%)
Feb 19, 2013 4.579 4.687 4.577 4.659 46,607,428 +0.08(+1.75%)
Feb 15, 2013 4.678 4.680 4.566 4.579 46,087,836 -0.09(-1.91%)
Feb 14, 2013 4.687 4.694 4.643 4.669 51,674,956 -0.04(-0.83%)
Feb 13, 2013 4.570 4.710 4.559 4.708 63,912,840 +0.13(+2.80%)
Feb 12, 2013 4.593 4.623 4.538 4.579 59,013,436 -0.01(-0.20%)
Feb 11, 2013 4.616 4.638 4.559 4.589 33,797,116 -0.04(-0.89%)
Feb 08, 2013 4.614 4.672 4.600 4.630 51,601,632 +0.00(+0.00%)
Feb 07, 2013 4.701 4.701 4.618 4.630 70,834,800 -0.06(-1.37%)
Feb 06, 2013 4.671 4.701 4.639 4.694 41,794,276 +0.09(+1.99%)
Feb 04, 2013 4.630 4.687 4.586 4.602 52,505,500 -0.05(-1.08%)
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.