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 (%)
Sep 30, 2003 2.306 2.381 2.300 2.361 16,766,430 +0.06(+2.57%)
Sep 29, 2003 2.251 2.293 2.247 2.302 10,862,108 +0.08(+3.45%)
Sep 26, 2003 2.302 2.311 2.223 2.225 6,486,946 -0.08(-3.33%)
Sep 25, 2003 2.374 2.376 2.295 2.302 10,324,687 -0.06(-2.50%)
Sep 24, 2003 2.324 2.365 2.324 2.361 15,567,393 +0.06(+2.47%)
Sep 23, 2003 2.321 2.339 2.300 2.304 10,448,883 +0.03(+1.35%)
Sep 22, 2003 2.227 2.311 2.225 2.273 13,540,993 +0.05(+2.06%)
Sep 19, 2003 2.190 2.240 2.190 2.227 11,242,457 +0.04(+1.60%)
Sep 18, 2003 2.219 2.223 2.188 2.192 16,935,830 -0.03(-1.18%)
Sep 17, 2003 2.256 2.256 2.214 2.219 9,555,313 -0.05(-2.03%)
Sep 16, 2003 2.234 2.273 2.249 2.265 7,501,516 +0.03(+1.37%)
Sep 15, 2003 2.223 2.243 2.221 2.234 5,271,471 +0.01(+0.29%)
Sep 12, 2003 2.225 2.247 2.208 2.227 6,118,012 -0.01(-0.49%)
Sep 11, 2003 2.256 2.273 2.212 2.238 11,256,156 -0.02(-0.78%)
Sep 10, 2003 2.291 2.297 2.240 2.256 11,748,373 -0.04(-1.62%)
Sep 09, 2003 2.343 2.348 2.291 2.293 10,652,984 -0.06(-2.60%)
Sep 08, 2003 2.339 2.354 2.335 2.354 5,372,380 +0.00(+0.09%)
Sep 05, 2003 2.343 2.363 2.343 2.352 6,470,508 -0.00(-0.19%)
Sep 04, 2003 2.361 2.361 2.321 2.357 11,097,715 +0.02(+0.75%)
Sep 03, 2003 2.337 2.352 2.319 2.339 8,853,972 +0.01(+0.56%)
Sep 02, 2003 2.370 2.372 2.317 2.326 10,477,192 -0.05(-2.03%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
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.