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 30, 2005 6.844 6.984 6.791 6.949 35,640,080 +0.07(+1.02%)
Dec 29, 2005 6.872 7.006 6.778 6.879 43,911,428 +0.01(+0.19%)
Dec 28, 2005 6.728 6.927 6.702 6.866 48,089,336 +0.15(+2.18%)
Dec 27, 2005 6.899 6.912 6.664 6.719 70,611,232 -0.32(-4.60%)
Dec 23, 2005 7.006 7.052 6.890 7.043 44,123,288 -0.04(-0.62%)
Dec 22, 2005 7.304 7.319 7.026 7.087 53,039,816 -0.14(-1.88%)
Dec 21, 2005 7.194 7.256 7.140 7.223 39,203,860 +0.11(+1.51%)
Dec 20, 2005 7.030 7.146 7.006 7.116 37,619,448 +0.09(+1.25%)
Dec 19, 2005 7.144 7.159 6.989 7.028 48,200,748 +0.01(+0.09%)
Dec 16, 2005 7.304 7.304 6.991 7.021 57,829,116 -0.28(-3.87%)
Dec 15, 2005 7.304 7.501 7.249 7.304 82,356,408 -0.08(-1.10%)
Dec 14, 2005 7.238 7.418 7.142 7.385 70,103,496 +0.12(+1.60%)
Dec 13, 2005 7.271 7.438 7.240 7.269 102,356,496 +0.16(+2.22%)
Dec 12, 2005 7.006 7.124 6.945 7.111 88,274,432 +0.29(+4.24%)
Dec 09, 2005 6.921 7.096 6.767 6.822 130,360,360 -0.07(-0.99%)
Dec 08, 2005 6.636 6.910 6.537 6.890 101,486,216 +0.13(+1.98%)
Dec 07, 2005 6.932 6.978 6.724 6.756 49,338,600 -0.09(-1.28%)
Dec 06, 2005 6.789 6.908 6.732 6.844 53,780,424 +0.02(+0.29%)
Dec 05, 2005 6.829 7.002 6.796 6.824 76,822,392 +0.14(+2.10%)
Dec 02, 2005 6.636 6.704 6.555 6.684 58,866,972 +0.12(+1.84%)
Dec 01, 2005 6.417 6.583 6.404 6.564 76,681,304 +0.22(+3.52%)
Nov 30, 2005 6.231 6.364 6.202 6.340 56,935,544 +0.18(+2.99%)
Nov 29, 2005 6.165 6.233 6.071 6.156 53,239,808 +0.06(+0.97%)
Nov 28, 2005 6.373 6.404 6.077 6.097 60,129,932 -0.34(-5.31%)
Nov 25, 2005 6.406 6.459 6.386 6.439 18,265,912 +0.07(+1.10%)
Nov 23, 2005 6.564 6.566 6.362 6.369 74,220,672 -0.21(-3.13%)
Nov 22, 2005 6.570 6.647 6.551 6.575 59,288,872 +0.08(+1.28%)
Nov 21, 2005 6.364 6.498 6.364 6.491 47,822,680 +0.20(+3.17%)
Nov 18, 2005 6.404 6.406 6.220 6.292 37,153,716 -0.13(-2.08%)
Nov 17, 2005 6.559 6.603 6.375 6.426 66,363,464 -0.01(-0.20%)
Nov 16, 2005 6.198 6.439 6.167 6.439 80,744,608 +0.30(+4.81%)
Nov 15, 2005 6.110 6.347 6.080 6.143 55,307,300 +0.03(+0.54%)
Nov 14, 2005 6.143 6.237 6.010 6.110 51,421,160 +0.10(+1.71%)
Nov 11, 2005 5.902 6.040 5.856 6.007 46,586,656 +0.15(+2.62%)
Nov 10, 2005 6.102 6.104 5.823 5.854 97,671,304 -0.29(-4.74%)
Nov 09, 2005 6.275 6.362 6.121 6.145 61,410,244 -0.12(-1.96%)
Nov 08, 2005 6.226 6.408 6.137 6.268 59,964,188 +0.06(+0.99%)
Nov 07, 2005 6.360 6.268 6.034 6.207 89,153,848 -0.15(-2.41%)
Nov 04, 2005 6.656 6.682 6.132 6.360 77,238,816 -0.32(-4.82%)
Nov 03, 2005 6.537 6.785 6.496 6.682 118,822,024 +0.10(+1.53%)
Nov 02, 2005 6.513 6.811 6.483 6.581 88,983,536 -0.23(-3.38%)
Nov 01, 2005 6.833 6.940 6.800 6.811 43,399,120 -0.22(-3.12%)
Oct 31, 2005 6.910 7.052 6.796 7.030 50,480,560 +0.15(+2.13%)
Oct 28, 2005 6.824 6.901 6.570 6.883 55,508,664 +0.08(+1.13%)
Oct 27, 2005 7.061 7.118 6.756 6.807 52,032,552 -0.23(-3.33%)
Oct 26, 2005 7.096 7.431 6.991 7.041 81,207,144 -0.06(-0.89%)
Oct 25, 2005 6.802 7.190 6.789 7.105 67,894,912 +0.38(+5.60%)
Oct 24, 2005 6.395 6.737 6.373 6.728 50,896,980 +0.26(+3.96%)
Oct 21, 2005 6.439 6.610 6.242 6.472 68,151,976 -0.02(-0.27%)
Oct 20, 2005 6.833 6.879 6.378 6.489 90,540,544 -0.46(-6.65%)
Oct 19, 2005 6.844 6.986 6.461 6.951 93,950,456 +0.08(+1.21%)
Oct 18, 2005 7.162 7.260 6.844 6.868 49,437,680 -0.46(-6.25%)
Oct 17, 2005 7.424 7.464 7.232 7.326 48,227,684 +0.19(+2.61%)
Oct 14, 2005 6.770 7.162 6.658 7.140 73,081,456 +0.19(+2.68%)
Oct 13, 2005 7.223 7.223 6.614 6.954 93,371,024 -0.31(-4.31%)
Oct 12, 2005 7.611 7.632 7.170 7.267 56,240,140 -0.30(-4.02%)
Oct 11, 2005 7.293 7.593 7.245 7.571 56,287,628 +0.42(+5.88%)
Oct 10, 2005 7.534 7.545 7.008 7.151 56,099,508 -0.30(-4.08%)
Oct 07, 2005 7.227 7.477 7.151 7.455 66,200,004 +0.32(+4.45%)
Oct 06, 2005 7.622 7.512 6.938 7.138 159,557,792 -0.64(-8.20%)
Oct 05, 2005 8.377 8.386 7.753 7.775 87,579,936 -0.46(-5.64%)
Oct 04, 2005 8.476 8.804 8.213 8.239 74,368,616 -0.27(-3.19%)
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.