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 (%)
Feb 27, 2004 2.790 2.808 2.762 2.808 12,719,109 +0.06(+2.15%)
Feb 26, 2004 2.692 2.781 2.685 2.749 11,890,832 +0.07(+2.45%)
Feb 25, 2004 2.683 2.705 2.672 2.683 14,339,133 +0.01(+0.25%)
Feb 24, 2004 2.735 2.735 2.639 2.676 19,583,208 -0.07(-2.55%)
Feb 23, 2004 2.738 2.746 2.694 2.746 9,105,560 +0.02(+0.56%)
Feb 20, 2004 2.720 2.731 2.663 2.731 8,556,267 -0.00(-0.08%)
Feb 19, 2004 2.749 2.768 2.716 2.733 11,502,721 -0.04(-1.42%)
Feb 18, 2004 2.816 2.827 2.766 2.773 7,891,454 -0.06(-2.01%)
Feb 17, 2004 2.843 2.856 2.773 2.830 12,897,640 +0.00(+0.16%)
Feb 13, 2004 2.834 2.838 2.764 2.825 10,787,225 -0.02(-0.69%)
Feb 12, 2004 2.806 2.869 2.784 2.845 12,907,685 +0.04(+1.41%)
Feb 11, 2004 2.779 2.810 2.724 2.806 10,611,890 +0.05(+1.67%)
Feb 10, 2004 2.705 2.770 2.687 2.760 11,860,697 +0.06(+2.11%)
Feb 09, 2004 2.678 2.746 2.674 2.703 11,121,458 +0.04(+1.48%)
Feb 06, 2004 2.573 2.681 2.573 2.663 11,734,675 +0.06(+2.18%)
Feb 05, 2004 2.700 2.700 2.562 2.606 20,265,372 -0.09(-3.49%)
Feb 04, 2004 2.707 2.711 2.665 2.700 9,293,223 -0.01(-0.40%)
Feb 03, 2004 2.628 2.722 2.628 2.711 17,001,580 +0.01(+0.24%)
Feb 02, 2004 2.720 2.755 2.663 2.705 13,827,282 -0.02(-0.88%)
Jan 30, 2004 2.731 2.738 2.646 2.729 17,355,446 -0.01(-0.48%)
Jan 29, 2004 2.814 2.834 2.659 2.742 20,860,324 -0.06(-2.19%)
Jan 28, 2004 2.884 2.884 2.773 2.803 18,743,974 -0.08(-2.81%)
Jan 27, 2004 2.906 2.933 2.836 2.884 15,685,653 -0.02(-0.60%)
Jan 26, 2004 2.924 2.965 2.865 2.902 19,632,522 -0.08(-2.57%)
Jan 23, 2004 2.919 2.979 2.919 2.979 14,134,119 +0.07(+2.26%)
Jan 22, 2004 2.983 2.996 2.880 2.913 13,822,716 -0.05(-1.63%)
Jan 21, 2004 3.000 3.003 2.952 2.961 12,832,803 -0.03(-0.88%)
Jan 20, 2004 2.904 2.998 2.902 2.987 21,338,386 +0.14(+5.08%)
Jan 16, 2004 2.825 2.854 2.819 2.843 17,126,688 +0.03(+1.17%)
Jan 15, 2004 2.943 2.957 2.792 2.810 24,273,426 -0.13(-4.32%)
Jan 14, 2004 2.961 2.963 2.911 2.937 15,045,953 -0.02(-0.59%)
Jan 13, 2004 2.976 2.989 2.935 2.954 17,952,226 -0.00(-0.07%)
Jan 12, 2004 2.961 2.981 2.926 2.957 22,435,602 -0.00(-0.15%)
Jan 09, 2004 2.959 3.003 2.891 2.961 48,999,800 +0.00(+0.07%)
Jan 08, 2004 2.972 2.959 2.865 2.959 16,576,027 -0.01(-0.44%)
Jan 07, 2004 3.018 3.018 2.954 2.972 9,748,455 -0.04(-1.17%)
Jan 06, 2004 3.031 3.062 2.996 3.007 7,514,301 -0.00(-0.07%)
Jan 05, 2004 2.941 3.040 2.939 3.009 13,555,604 +0.08(+2.77%)
Jan 02, 2004 2.957 2.968 2.902 2.928 11,237,891 -0.05(-1.55%)
Dec 31, 2003 2.996 3.009 2.935 2.974 10,314,642 -0.02(-0.73%)
Dec 30, 2003 3.064 3.064 2.979 2.996 13,509,487 -0.06(-1.94%)
Dec 29, 2003 2.970 3.066 2.976 3.055 18,655,850 +0.09(+2.88%)
Dec 26, 2003 2.915 2.974 2.913 2.970 6,181,023 +0.07(+2.42%)
Dec 24, 2003 2.847 2.911 2.847 2.900 6,285,585 +0.05(+1.61%)
Dec 23, 2003 2.849 2.926 2.821 2.854 11,839,236 +0.00(+0.15%)
Dec 22, 2003 2.869 2.887 2.797 2.849 12,410,446 -0.02(-0.69%)
Dec 19, 2003 2.902 2.902 2.849 2.869 7,715,206 -0.03(-1.13%)
Dec 18, 2003 2.847 2.902 2.838 2.902 15,379,729 +0.05(+1.84%)
Dec 17, 2003 2.814 2.869 2.814 2.849 9,117,888 +0.02(+0.70%)
Dec 16, 2003 2.803 2.834 2.799 2.830 11,975,304 +0.03(+0.94%)
Dec 15, 2003 2.889 2.889 2.799 2.803 11,309,121 -0.08(-2.66%)
Dec 12, 2003 2.821 2.900 2.816 2.880 11,102,281 +0.07(+2.65%)
Dec 11, 2003 2.821 2.832 2.792 2.806 7,336,226 -0.01(-0.47%)
Dec 10, 2003 2.821 2.856 2.799 2.819 8,694,161 -0.00(-0.08%)
Dec 09, 2003 2.845 2.867 2.841 2.821 9,326,555 -0.02(-0.77%)
Dec 08, 2003 2.825 2.854 2.784 2.843 10,755,720 +0.04(+1.33%)
Dec 05, 2003 2.845 2.862 2.766 2.806 11,591,758 -0.04(-1.31%)
Dec 04, 2003 2.716 2.856 2.714 2.843 20,285,920 +0.13(+4.85%)
Dec 03, 2003 2.797 2.801 2.709 2.711 14,191,194 -0.09(-3.21%)
Dec 02, 2003 2.770 2.797 2.768 2.801 18,614,756 +0.03(+1.11%)
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.