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 (%)
Aug 31, 2010 20.69 21.07 20.55 20.72 44,676 -0.12(-0.58%)
Aug 30, 2010 20.81 21.30 20.77 20.84 10,646,163 +0.62(+3.07%)
Aug 27, 2010 20.69 20.85 19.99 20.22 10,639,704 -0.19(-0.91%)
Aug 26, 2010 20.41 20.55 20.01 20.41 43,583 +0.37(+1.82%)
Aug 25, 2010 20.02 20.15 19.68 20.04 113,280 -0.19(-0.94%)
Aug 24, 2010 20.22 20.72 19.99 20.23 60,151 -0.35(-1.70%)
Aug 23, 2010 20.37 20.78 20.33 20.58 9,250,846 +0.20(+0.98%)
Aug 20, 2010 20.65 20.73 20.35 20.38 8,890,743 -0.43(-2.07%)
Aug 19, 2010 20.83 20.94 20.65 20.81 96,345 -0.07(-0.34%)
Aug 18, 2010 21.29 21.30 20.84 20.88 99,034 -0.44(-2.06%)
Aug 17, 2010 21.02 21.41 20.95 21.32 150,506 +0.39(+1.86%)
Aug 16, 2010 20.81 21.05 20.69 20.93 8,629,856 +0.15(+0.72%)
Aug 13, 2010 20.78 21.36 20.78 20.78 7,183,152 -0.26(-1.24%)
Aug 12, 2010 21.00 21.30 20.79 21.04 10,447,994 -0.37(-1.73%)
Aug 11, 2010 21.93 21.95 21.30 21.41 33,538 -0.29(-1.34%)
Aug 10, 2010 21.72 22.36 21.61 21.70 48,982 -0.31(-1.41%)
Aug 09, 2010 22.40 22.50 21.89 22.01 7,102,118 -0.28(-1.26%)
Aug 06, 2010 22.29 22.38 21.92 22.29 8,914,676 -0.08(-0.36%)
Aug 05, 2010 22.30 22.60 22.07 22.37 7,921,860 -0.07(-0.31%)
Aug 04, 2010 22.20 22.50 22.00 22.44 65,162 +0.61(+2.79%)
Aug 03, 2010 21.65 22.10 21.50 21.83 77,570 +0.17(+0.78%)
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.