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 29, 2005 4.290 4.304 4.181 4.214 14,237,767 +0.00(+0.10%)
Apr 28, 2005 4.325 4.328 4.179 4.209 16,549,544 -0.13(-2.93%)
Apr 27, 2005 4.483 4.485 4.321 4.336 14,418,125 -0.17(-3.70%)
Apr 26, 2005 4.575 4.577 4.498 4.503 8,900,545 -0.07(-1.58%)
Apr 25, 2005 4.551 4.599 4.538 4.575 18,862,234 +0.05(+1.21%)
Apr 22, 2005 4.485 4.562 4.420 4.520 14,325,892 +0.05(+1.18%)
Apr 21, 2005 4.328 4.472 4.314 4.468 12,484,415 +0.14(+3.24%)
Apr 20, 2005 4.483 4.555 4.297 4.328 20,237,976 -0.11(-2.42%)
Apr 19, 2005 4.380 4.485 4.363 4.435 22,771,662 +0.15(+3.58%)
Apr 18, 2005 4.244 4.308 4.028 4.282 20,481,344 +0.04(+1.03%)
Apr 15, 2005 4.382 4.415 4.205 4.238 30,111,540 -0.15(-3.39%)
Apr 14, 2005 4.391 4.501 4.347 4.387 34,691,716 +0.05(+1.06%)
Apr 13, 2005 4.621 4.621 4.328 4.341 32,535,640 -0.20(-4.34%)
Apr 12, 2005 4.678 4.700 4.527 4.538 15,021,297 -0.14(-3.00%)
Apr 11, 2005 4.669 4.682 4.599 4.678 13,935,953 +0.03(+0.66%)
Apr 08, 2005 4.744 4.761 4.643 4.647 13,105,394 -0.12(-2.57%)
Apr 07, 2005 4.963 4.967 4.753 4.770 19,423,398 -0.14(-2.81%)
Apr 06, 2005 4.869 4.954 4.823 4.908 11,836,497 +0.04(+0.81%)
Apr 05, 2005 4.952 4.982 4.847 4.869 13,689,388 -0.08(-1.68%)
Apr 04, 2005 5.033 5.042 4.866 4.952 23,533,274 +0.03(+0.53%)
Apr 01, 2005 4.862 4.932 4.838 4.926 17,329,420 +0.12(+2.51%)
Mar 31, 2005 4.704 4.809 4.687 4.805 18,961,772 +0.22(+4.88%)
Mar 30, 2005 4.527 4.588 4.396 4.582 19,843,472 +0.06(+1.41%)
Mar 29, 2005 4.663 4.709 4.498 4.518 16,040,889 -0.14(-3.10%)
Mar 28, 2005 4.623 4.707 4.555 4.663 27,284,260 +0.05(+1.09%)
Mar 24, 2005 4.577 4.654 4.492 4.612 19,706,034 +0.08(+1.69%)
Mar 23, 2005 4.753 4.754 4.393 4.536 31,704,168 -0.24(-5.00%)
Mar 22, 2005 4.926 4.978 4.774 4.774 19,720,190 -0.14(-2.94%)
Mar 21, 2005 5.004 5.026 4.888 4.919 13,312,235 -0.07(-1.45%)
Mar 18, 2005 5.007 5.037 4.928 4.991 14,866,052 +0.02(+0.40%)
Mar 17, 2005 4.864 4.985 4.862 4.972 20,631,566 +0.18(+3.65%)
Mar 16, 2005 4.788 4.875 4.731 4.796 18,060,896 +0.01(+0.18%)
Mar 15, 2005 4.858 4.893 4.774 4.788 13,615,419 -0.04(-0.77%)
Mar 14, 2005 4.844 4.862 4.700 4.825 15,809,848 +0.02(+0.32%)
Mar 11, 2005 4.763 4.888 4.698 4.809 18,407,914 +0.05(+0.97%)
Mar 10, 2005 4.866 5.007 4.676 4.763 30,378,196 -0.17(-3.42%)
Mar 09, 2005 5.059 5.103 4.897 4.932 29,971,364 -0.09(-1.70%)
Mar 08, 2005 5.180 5.180 5.004 5.018 17,003,864 -0.02(-0.48%)
Mar 07, 2005 5.136 5.180 4.961 5.042 27,534,478 -0.06(-1.12%)
Mar 04, 2005 4.993 5.125 4.993 5.099 24,241,920 +0.16(+3.24%)
Mar 03, 2005 4.950 4.993 4.901 4.939 27,038,608 +0.12(+2.41%)
Mar 02, 2005 4.643 4.829 4.632 4.823 27,674,654 +0.19(+4.11%)
Mar 01, 2005 4.750 4.805 4.577 4.632 19,916,072 -0.12(-2.49%)
Feb 28, 2005 4.823 4.950 4.569 4.750 31,307,382 +0.03(+0.56%)
Feb 25, 2005 4.501 4.766 4.485 4.724 26,707,114 +0.27(+6.05%)
Feb 24, 2005 4.433 4.483 4.376 4.455 23,690,344 +0.04(+0.94%)
Feb 23, 2005 4.479 4.520 4.367 4.413 24,703,088 +0.07(+1.61%)
Feb 22, 2005 4.347 4.448 4.312 4.343 22,434,232 +0.00(+0.10%)
Feb 18, 2005 4.166 4.343 4.159 4.339 16,416,673 +0.19(+4.48%)
Feb 17, 2005 4.286 4.319 4.150 4.152 17,853,142 -0.13(-3.07%)
Feb 16, 2005 4.131 4.293 4.131 4.284 17,649,498 +0.14(+3.49%)
Feb 15, 2005 4.161 4.190 4.080 4.139 10,903,202 -0.01(-0.26%)
Feb 14, 2005 4.155 4.194 4.133 4.150 11,095,432 +0.03(+0.74%)
Feb 11, 2005 4.117 4.157 4.074 4.120 10,330,623 +0.00(+0.05%)
Feb 10, 2005 4.030 4.139 3.993 4.117 17,106,142 +0.14(+3.52%)
Feb 09, 2005 3.964 4.028 3.947 3.977 7,701,964 -0.00(-0.06%)
Feb 08, 2005 3.925 3.997 3.912 3.979 9,174,506 +0.04(+0.89%)
Feb 07, 2005 3.979 3.997 3.907 3.944 14,618,117 -0.05(-1.15%)
Feb 04, 2005 3.929 4.008 3.909 3.990 14,580,676 +0.09(+2.24%)
Feb 03, 2005 3.953 3.953 3.872 3.903 16,832,638 -0.06(-1.49%)
Feb 02, 2005 3.868 3.975 3.861 3.962 10,815,991 +0.08(+2.03%)
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.