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 (%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
Oct 01, 2004 3.465 3.528 3.436 3.522 12,343,325 +0.05(+1.58%)
Sep 30, 2004 3.432 3.478 3.417 3.467 11,937,862 +0.04(+1.28%)
Sep 29, 2004 3.456 3.506 3.395 3.423 15,392,971 -0.02(-0.64%)
Sep 28, 2004 3.454 3.480 3.403 3.445 10,717,365 +0.01(+0.19%)
Sep 27, 2004 3.438 3.469 3.395 3.438 12,562,038 +0.00(+0.00%)
Sep 24, 2004 3.364 3.456 3.362 3.438 12,050,187 +0.08(+2.48%)
Sep 23, 2004 3.384 3.388 3.331 3.355 10,939,730 -0.03(-0.97%)
Sep 22, 2004 3.397 3.417 3.371 3.388 9,170,397 -0.04(-1.02%)
Sep 21, 2004 3.344 3.430 3.329 3.423 11,578,973 +0.09(+2.83%)
Sep 20, 2004 3.336 3.373 3.318 3.329 7,501,516 +0.02(+0.53%)
Sep 17, 2004 3.268 3.318 3.259 3.311 9,532,482 +0.05(+1.61%)
Sep 16, 2004 3.252 3.274 3.244 3.259 6,563,655 +0.01(+0.20%)
Sep 15, 2004 3.290 3.296 3.241 3.252 7,136,691 -0.04(-1.20%)
Sep 14, 2004 3.316 3.338 3.285 3.292 8,392,804 -0.00(-0.07%)
Sep 13, 2004 3.274 3.318 3.274 3.294 10,532,898 +0.04(+1.08%)
Sep 10, 2004 3.325 3.329 3.259 3.259 9,844,342 -0.05(-1.59%)
Sep 09, 2004 3.202 3.314 3.202 3.311 16,615,751 +0.11(+3.56%)
Sep 08, 2004 3.099 3.213 3.099 3.198 12,933,712 +0.04(+1.32%)
Sep 07, 2004 3.171 3.176 3.106 3.156 6,800,632 -0.01(-0.41%)
Sep 03, 2004 3.208 3.208 3.162 3.169 7,109,751 -0.04(-1.23%)
Sep 02, 2004 3.208 3.233 3.154 3.208 10,042,050 +0.03(+0.90%)
Sep 01, 2004 3.110 3.215 3.099 3.180 13,386,204 +0.09(+2.76%)
Aug 31, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
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.