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 (%)
Mar 31, 2011 7.688 7.726 7.437 7.453 56,691,768 -0.18(-2.36%)
Mar 30, 2011 7.631 7.635 7.622 7.633 76,093,048 +0.23(+3.11%)
Mar 29, 2011 7.394 7.440 7.330 7.403 47,838,824 +0.07(+0.94%)
Mar 28, 2011 7.627 7.629 7.330 7.334 55,082,636 -0.26(-3.45%)
Mar 25, 2011 7.538 7.631 7.489 7.596 71,595,888 +0.08(+1.06%)
Mar 24, 2011 7.509 7.538 7.436 7.516 48,883,168 +0.03(+0.44%)
Mar 23, 2011 7.496 7.558 7.396 7.483 48,593,268 +0.01(+0.09%)
Mar 22, 2011 7.518 7.542 7.443 7.476 47,626,760 -0.01(-0.15%)
Mar 21, 2011 7.491 7.514 7.476 7.487 52,387,844 +0.08(+1.14%)
Mar 18, 2011 7.613 7.627 7.372 7.403 77,741,568 -0.14(-1.85%)
Mar 17, 2011 7.793 7.846 7.540 7.542 86,713,120 -0.14(-1.88%)
Mar 16, 2011 7.602 7.833 7.527 7.687 111,963,384 +0.23(+3.09%)
Mar 15, 2011 7.401 7.523 7.387 7.456 64,993,612 +0.01(+0.15%)
Mar 14, 2011 7.443 7.582 7.394 7.445 64,518,944 +0.17(+2.29%)
Mar 11, 2011 6.937 7.314 6.824 7.278 48,002,928 +0.16(+2.21%)
Mar 10, 2011 7.285 7.285 7.021 7.121 77,576,848 -0.32(-4.32%)
Mar 09, 2011 7.212 7.480 7.205 7.443 49,259,620 +0.21(+2.91%)
Mar 08, 2011 7.432 7.432 7.201 7.232 43,951,616 -0.19(-2.54%)
Mar 07, 2011 7.489 7.662 7.378 7.420 43,116,108 -0.03(-0.36%)
Mar 04, 2011 7.509 7.509 7.347 7.447 35,823,984 -0.01(-0.18%)
Mar 03, 2011 7.611 7.611 7.287 7.460 57,044,992 -0.06(-0.77%)
Mar 02, 2011 7.429 7.531 7.310 7.518 58,235,276 +0.04(+0.56%)
Mar 01, 2011 7.933 7.971 7.454 7.476 76,226,296 -0.40(-5.10%)
Feb 28, 2011 7.924 7.975 7.787 7.877 69,117,968 +0.03(+0.40%)
Feb 25, 2011 7.671 7.893 7.640 7.846 74,130,856 +0.23(+2.97%)
Feb 24, 2011 7.875 7.942 7.505 7.620 142,406,320 +0.00(+0.06%)
Feb 23, 2011 7.234 7.653 7.043 7.616 163,540,944 +0.51(+7.25%)
Feb 22, 2011 7.081 7.321 6.997 7.101 145,403,968 +0.35(+5.19%)
Feb 18, 2011 6.755 6.817 6.699 6.751 37,202,172 -0.01(-0.20%)
Feb 17, 2011 6.795 6.844 6.691 6.764 40,118,212 -0.04(-0.62%)
Feb 16, 2011 6.853 6.859 6.755 6.806 43,127,596 -0.01(-0.13%)
Feb 15, 2011 6.952 6.968 6.762 6.815 41,966,112 -0.18(-2.57%)
Feb 14, 2011 6.824 7.008 6.822 6.995 40,636,496 +0.15(+2.24%)
Feb 11, 2011 6.848 6.870 6.756 6.841 38,647,180 +0.00(+0.06%)
Feb 10, 2011 6.804 6.866 6.722 6.837 60,901,004 -0.01(-0.16%)
Feb 09, 2011 6.997 6.988 6.797 6.848 47,688,844 -0.15(-2.12%)
Feb 08, 2011 6.910 7.006 6.846 6.997 58,542,308 +0.06(+0.86%)
Feb 07, 2011 6.892 7.137 6.870 6.937 137,167,440 +0.27(+4.03%)
Feb 04, 2011 6.782 6.870 6.651 6.668 47,063,328 -0.09(-1.35%)
Feb 03, 2011 6.779 6.800 6.609 6.759 51,754,144 -0.01(-0.13%)
Feb 02, 2011 6.726 6.972 6.717 6.768 95,244,200 +0.06(+0.93%)
Feb 01, 2011 6.538 6.795 6.473 6.706 106,862,112 +0.16(+2.37%)
Jan 31, 2011 6.105 6.595 6.094 6.551 113,871,352 +0.49(+8.05%)
Jan 28, 2011 6.120 6.183 6.045 6.063 42,894,700 -0.08(-1.34%)
Jan 27, 2011 6.163 6.238 6.092 6.145 40,750,964 -0.08(-1.25%)
Jan 26, 2011 6.127 6.254 6.101 6.223 42,239,196 +0.14(+2.26%)
Jan 25, 2011 6.214 6.245 6.041 6.085 60,638,760 -0.16(-2.56%)
Jan 24, 2011 6.118 6.254 6.118 6.245 32,635,604 +0.08(+1.26%)
Jan 21, 2011 6.196 6.240 6.140 6.167 30,208,034 -0.00(-0.04%)
Jan 20, 2011 6.114 6.209 6.045 6.169 54,765,260 -0.00(-0.07%)
Jan 19, 2011 6.127 6.225 6.120 6.174 65,313,396 +0.04(+0.58%)
Jan 18, 2011 6.147 6.176 6.092 6.138 36,422,504 +0.00(+0.04%)
Jan 14, 2011 6.136 6.169 6.085 6.136 50,993,568 -0.01(-0.14%)
Jan 13, 2011 6.196 6.211 6.129 6.145 54,777,124 -0.04(-0.68%)
Jan 12, 2011 6.094 6.211 6.092 6.187 68,464,336 +0.12(+2.01%)
Jan 11, 2011 5.996 6.076 5.945 6.065 42,107,456 +0.08(+1.41%)
Jan 10, 2011 5.952 6.001 5.885 5.981 40,695,572 +0.00(+0.04%)
Jan 07, 2011 5.925 5.994 5.908 5.979 44,599,936 +0.06(+1.05%)
Jan 06, 2011 5.945 6.069 5.901 5.916 74,211,560 +0.04(+0.64%)
Jan 05, 2011 5.799 5.899 5.774 5.879 37,378,372 +0.06(+1.07%)
Jan 04, 2011 5.921 5.921 5.752 5.817 43,950,748 -0.06(-1.09%)
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.