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, 2012 4.342 4.442 4.335 4.385 47,430,940 +0.07(+1.63%)
Aug 30, 2012 4.392 4.399 4.313 4.315 49,886,164 -0.11(-2.46%)
Aug 29, 2012 4.381 4.478 4.363 4.424 41,914,544 +0.05(+1.14%)
Aug 27, 2012 4.385 4.417 4.320 4.374 36,344,648 -0.02(-0.46%)
Aug 24, 2012 4.347 4.417 4.335 4.394 38,314,544 +0.02(+0.47%)
Aug 23, 2012 4.503 4.512 4.363 4.374 46,122,228 -0.14(-3.06%)
Aug 22, 2012 4.460 4.533 4.422 4.512 56,986,416 +0.04(+0.91%)
Aug 21, 2012 4.424 4.576 4.410 4.471 69,226,912 +0.07(+1.70%)
Aug 20, 2012 4.329 4.401 4.315 4.397 39,064,292 +0.06(+1.36%)
Aug 17, 2012 4.326 4.351 4.304 4.338 40,043,616 +0.02(+0.58%)
Aug 16, 2012 4.329 4.345 4.290 4.313 50,525,456 +0.00(+0.11%)
Aug 15, 2012 4.338 4.345 4.247 4.308 55,261,856 -0.05(-1.04%)
Aug 14, 2012 4.329 4.376 4.304 4.354 70,302,968 +0.03(+0.79%)
Aug 13, 2012 4.383 4.440 4.313 4.320 65,218,380 -0.14(-3.15%)
Aug 10, 2012 4.494 4.539 4.408 4.460 79,800,464 -0.14(-3.10%)
Aug 09, 2012 4.496 4.632 4.460 4.603 89,419,200 +0.09(+2.06%)
Aug 08, 2012 4.372 4.567 4.372 4.510 118,485,992 +0.12(+2.74%)
Aug 07, 2012 4.265 4.469 4.243 4.390 184,216,896 +0.38(+9.44%)
Aug 06, 2012 4.002 4.170 3.887 4.011 115,174,096 -0.04(-1.06%)
Aug 03, 2012 4.249 4.272 4.039 4.054 77,920,296 -0.01(-0.22%)
Aug 02, 2012 4.161 4.227 3.996 4.064 71,161,368 -0.17(-3.96%)
Aug 01, 2012 4.270 4.270 4.138 4.231 60,314,800 -0.03(-0.80%)
Jul 31, 2012 4.224 4.315 4.195 4.265 70,683,320 +0.03(+0.64%)
Jul 30, 2012 4.179 4.258 4.154 4.238 51,728,236 +0.05(+1.30%)
Jul 27, 2012 4.127 4.199 4.070 4.184 59,606,056 +0.07(+1.71%)
Jul 26, 2012 3.966 4.141 3.934 4.113 106,918,560 +0.20(+5.03%)
Jul 25, 2012 3.844 3.950 3.794 3.916 72,294,216 +0.10(+2.73%)
Jul 24, 2012 3.957 4.002 3.767 3.812 93,924,776 -0.14(-3.55%)
Jul 23, 2012 3.821 3.973 3.798 3.952 75,664,776 +0.05(+1.40%)
Jul 20, 2012 4.120 4.122 3.821 3.898 233,192,256 -0.24(-5.91%)
Jul 19, 2012 4.363 4.374 4.118 4.143 116,282,848 -0.21(-4.79%)
Jul 18, 2012 4.329 4.394 4.311 4.351 58,668,828 -0.01(-0.21%)
Jul 17, 2012 4.374 4.385 4.213 4.360 67,352,896 +0.01(+0.31%)
Jul 16, 2012 4.326 4.379 4.270 4.347 53,258,020 +0.02(+0.37%)
Jul 13, 2012 4.267 4.363 4.222 4.331 71,237,864 +0.10(+2.41%)
Jul 12, 2012 4.270 4.283 4.147 4.229 86,484,384 -0.08(-1.75%)
Jul 11, 2012 4.234 4.374 4.214 4.304 79,762,264 +0.09(+2.09%)
Jul 10, 2012 4.534 4.548 4.162 4.216 124,643,648 -0.29(-6.46%)
Jul 09, 2012 4.494 4.555 4.444 4.507 81,158,224 -0.01(-0.30%)
Jul 06, 2012 4.363 4.537 4.336 4.521 103,595,136 +0.09(+2.04%)
Jul 05, 2012 4.367 4.543 4.338 4.431 122,162,312 +0.06(+1.45%)
Jul 03, 2012 4.248 4.381 4.219 4.367 58,837,420 +0.14(+3.36%)
Jul 02, 2012 4.192 4.273 4.164 4.225 83,829,464 +0.03(+0.70%)
Jun 29, 2012 4.124 4.207 4.076 4.196 119,153,040 +0.18(+4.61%)
Jun 28, 2012 4.013 4.135 3.957 4.011 123,864,280 -0.03(-0.84%)
Jun 27, 2012 3.867 4.101 3.867 4.045 97,858,776 +0.20(+5.16%)
Jun 26, 2012 3.844 3.873 3.682 3.846 105,146,608 +0.00(+0.12%)
Jun 25, 2012 3.968 4.034 3.804 3.842 128,858,904 -0.36(-8.49%)
Jun 22, 2012 4.140 4.198 4.031 4.198 115,917,472 +0.11(+2.70%)
Jun 21, 2012 4.309 4.309 4.079 4.088 117,867,800 -0.21(-4.83%)
Jun 20, 2012 4.275 4.399 4.216 4.295 141,372,400 +0.07(+1.76%)
Jun 19, 2012 4.009 4.252 4.004 4.221 113,070,400 +0.23(+5.89%)
Jun 18, 2012 4.067 4.067 3.957 3.986 95,674,968 -0.10(-2.38%)
Jun 15, 2012 3.937 4.085 3.891 4.083 104,025,296 +0.17(+4.44%)
Jun 14, 2012 3.828 3.916 3.799 3.910 101,195,064 +0.09(+2.36%)
Jun 13, 2012 3.860 3.907 3.765 3.819 149,899,424 -0.12(-3.09%)
Jun 12, 2012 4.002 4.061 3.862 3.941 124,486,336 -0.03(-0.79%)
Jun 11, 2012 4.187 4.230 3.968 3.973 91,523,480 -0.17(-4.09%)
Jun 08, 2012 4.036 4.155 3.961 4.142 137,504,144 +0.12(+2.86%)
Jun 07, 2012 4.124 4.180 3.995 4.027 119,277,248 -0.08(-1.98%)
Jun 06, 2012 3.950 4.128 3.923 4.108 202,552,080 +0.27(+7.12%)
Jun 05, 2012 3.785 3.912 3.752 3.835 174,215,072 +0.11(+2.91%)
Jun 04, 2012 3.637 3.754 3.510 3.727 168,014,704 +0.21(+6.03%)
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.