Skip to main content
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 (%)
Dec 31, 2004 16.33 16.58 16.31 16.50 2,183,300 +0.13(+0.79%)
Dec 30, 2004 16.53 16.62 16.30 16.37 4,694,500 -0.25(-1.50%)
Dec 29, 2004 16.68 16.77 16.46 16.62 1,714,800 -0.02(-0.12%)
Dec 28, 2004 16.36 16.67 16.33 16.64 3,122,100 +0.30(+1.84%)
Dec 27, 2004 16.66 16.66 16.29 16.34 2,157,500 -0.32(-1.92%)
Dec 23, 2004 16.62 16.83 16.61 16.66 1,512,700 +0.08(+0.48%)
Dec 22, 2004 17.04 17.09 16.34 16.58 3,165,300 -0.45(-2.64%)
Dec 21, 2004 17.19 17.19 16.86 17.03 3,019,500 -0.06(-0.35%)
Dec 20, 2004 17.16 17.21 17.01 17.09 2,032,500 -0.07(-0.41%)
Dec 17, 2004 16.95 17.16 16.87 17.16 3,492,900 +0.31(+1.84%)
Dec 16, 2004 17.02 17.18 16.72 16.85 2,187,400 -0.17(-1.00%)
Dec 15, 2004 16.58 17.02 16.50 17.02 2,851,900 +0.52(+3.15%)
Dec 14, 2004 16.50 16.63 16.30 16.50 2,199,800 +0.13(+0.79%)
Dec 13, 2004 16.00 16.40 15.99 16.37 3,984,400 +0.47(+2.96%)
Dec 10, 2004 16.00 16.10 15.86 15.90 3,154,700 -0.09(-0.56%)
Dec 09, 2004 16.08 16.35 15.94 15.99 3,679,700 +0.00(+0.00%)
Dec 08, 2004 16.26 16.26 15.65 15.99 4,892,900 -0.26(-1.60%)
Dec 07, 2004 16.91 16.91 16.10 16.25 3,420,800 -0.61(-3.62%)
Dec 06, 2004 16.74 16.94 16.60 16.86 2,545,700 +0.12(+0.72%)
Dec 03, 2004 16.53 17.00 16.40 16.74 4,181,400 +0.10(+0.60%)
Dec 02, 2004 17.34 17.50 16.62 16.64 7,336,400 -1.04(-5.88%)
Dec 01, 2004 17.90 17.91 17.41 17.68 4,852,700 -0.32(-1.78%)
Nov 30, 2004 17.95 18.17 17.89 18.00 1,672,000 +0.08(+0.45%)
Nov 29, 2004 18.30 18.31 17.65 17.92 2,275,800 -0.21(-1.16%)
Nov 26, 2004 18.06 18.27 18.03 18.13 767,300 +0.10(+0.55%)
Nov 24, 2004 17.88 18.05 17.45 18.03 2,348,400 +0.34(+1.92%)
Nov 23, 2004 17.57 17.87 17.47 17.69 2,588,600 +0.14(+0.80%)
Nov 22, 2004 17.24 17.57 17.17 17.55 2,955,200 +0.38(+2.21%)
Nov 19, 2004 17.05 17.26 16.94 17.17 2,325,700 +0.14(+0.82%)
Nov 18, 2004 16.98 17.11 16.84 17.03 4,549,400 +0.04(+0.24%)
Nov 17, 2004 16.90 17.01 16.76 16.99 2,901,300 +0.12(+0.71%)
Nov 16, 2004 16.80 17.06 16.77 16.87 2,491,600 -0.02(-0.12%)
Nov 15, 2004 17.23 17.23 16.58 16.89 6,058,700 -0.30(-1.75%)
Nov 12, 2004 16.86 17.23 16.79 17.19 3,266,200 +0.39(+2.32%)
Nov 11, 2004 17.00 17.00 16.76 16.80 3,077,400 -0.23(-1.35%)
Nov 10, 2004 16.56 17.03 16.56 17.03 2,095,100 +0.40(+2.41%)
Nov 09, 2004 16.72 16.72 16.55 16.63 1,617,100 -0.08(-0.48%)
Nov 08, 2004 17.00 17.00 16.71 16.71 3,300,400 -0.32(-1.88%)
Nov 05, 2004 17.10 17.20 16.85 17.03 2,216,000 +0.01(+0.06%)
Nov 04, 2004 16.77 17.08 16.77 17.02 3,549,900 +0.25(+1.49%)
Nov 03, 2004 16.54 16.93 16.40 16.77 3,836,600 +0.53(+3.26%)
Nov 02, 2004 16.39 16.50 16.15 16.24 5,102,300 +0.24(+1.50%)
Nov 01, 2004 16.09 16.40 15.86 16.00 1,883,200 -0.08(-0.50%)
Oct 29, 2004 15.79 16.12 15.75 16.08 2,548,500 +0.29(+1.84%)
Oct 28, 2004 15.93 16.13 15.60 15.79 3,151,300 -0.33(-2.05%)
Oct 27, 2004 16.52 16.87 16.00 16.12 3,296,900 -0.48(-2.89%)
Oct 26, 2004 16.02 16.67 15.96 16.60 2,123,800 +0.45(+2.79%)
Oct 25, 2004 16.15 16.30 15.95 16.15 1,442,000 +0.06(+0.37%)
Oct 22, 2004 16.37 16.44 16.05 16.09 2,079,500 -0.08(-0.49%)
Oct 21, 2004 16.30 16.39 16.05 16.17 1,762,100 -0.03(-0.19%)
Oct 20, 2004 15.60 16.20 15.55 16.20 2,665,200 +0.70(+4.52%)
Oct 19, 2004 15.38 15.52 15.25 15.50 2,640,000 +0.08(+0.52%)
Oct 18, 2004 15.85 15.91 15.40 15.42 2,696,300 -0.42(-2.65%)
Oct 15, 2004 15.95 16.00 15.76 15.84 1,272,000 -0.01(-0.06%)
Oct 14, 2004 15.78 15.95 15.63 15.85 2,466,400 +0.27(+1.73%)
Oct 13, 2004 16.10 16.10 15.17 15.58 6,739,900 -0.69(-4.24%)
Oct 12, 2004 16.50 16.69 16.18 16.27 3,810,100 -0.23(-1.39%)
Oct 11, 2004 16.86 16.88 16.42 16.50 1,814,400 -0.26(-1.55%)
Oct 08, 2004 16.68 16.84 16.55 16.76 2,775,700 +0.14(+0.84%)
Oct 07, 2004 16.93 17.11 16.50 16.62 4,171,500 -0.25(-1.48%)
Oct 06, 2004 16.60 16.87 16.44 16.87 2,649,500 +0.38(+2.30%)
Oct 05, 2004 16.34 16.50 16.28 16.49 2,998,600 +0.29(+1.79%)
Oct 04, 2004 16.12 16.28 16.04 16.20 2,049,900 +0.12(+0.75%)
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.