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, 2009 3.866 3.905 3.710 3.736 71,243,392 -0.07(-1.78%)
Mar 30, 2009 3.861 3.920 3.719 3.804 73,516,432 -0.36(-8.58%)
Mar 26, 2009 4.304 4.393 4.104 4.161 85,470,328 -0.07(-1.55%)
Mar 25, 2009 4.308 4.409 4.058 4.227 80,559,728 -0.04(-0.87%)
Mar 24, 2009 4.205 4.387 4.056 4.264 80,336,152 -0.01(-0.15%)
Mar 23, 2009 4.165 4.273 4.133 4.271 91,028,528 +0.41(+10.54%)
Mar 20, 2009 3.993 4.124 3.837 3.863 87,807,800 -0.24(-5.86%)
Mar 19, 2009 3.973 4.134 3.890 4.104 99,319,008 +0.27(+7.01%)
Mar 18, 2009 3.668 3.907 3.533 3.835 98,177,888 +0.12(+3.24%)
Mar 17, 2009 3.524 3.728 3.460 3.714 70,176,760 +0.23(+6.67%)
Mar 16, 2009 3.379 3.614 3.340 3.482 62,563,948 +0.10(+2.85%)
Mar 13, 2009 3.519 3.539 3.349 3.386 0 -0.10(-2.83%)
Mar 12, 2009 3.419 3.493 3.285 3.484 71,286,328 +0.07(+1.92%)
Mar 11, 2009 3.274 3.471 3.263 3.419 81,462,016 +0.18(+5.69%)
Mar 10, 2009 3.208 3.325 3.165 3.235 70,464,680 +0.16(+5.05%)
Mar 09, 2009 3.049 3.252 3.000 3.079 55,963,020 +0.00(+0.00%)
Mar 06, 2009 3.189 3.318 2.952 3.079 0 -0.09(-2.77%)
Mar 05, 2009 3.134 3.355 3.090 3.167 78,057,736 -0.07(-2.03%)
Mar 04, 2009 3.198 3.290 3.156 3.233 65,189,096 +0.29(+9.74%)
Mar 02, 2009 3.316 3.386 2.943 2.946 92,434,992 -0.48(-14.00%)
Feb 27, 2009 3.320 3.526 3.244 3.425 0 +0.04(+1.30%)
Feb 26, 2009 3.611 3.701 3.261 3.381 126,216,800 -0.13(-3.74%)
Feb 25, 2009 3.441 3.614 3.285 3.513 76,628,608 +0.10(+2.89%)
Feb 24, 2009 3.325 3.463 3.222 3.414 91,177,416 +0.16(+5.05%)
Feb 23, 2009 3.572 3.579 3.235 3.250 77,770,152 -0.19(-5.48%)
Feb 20, 2009 3.550 3.631 3.371 3.438 0 -0.22(-6.10%)
Feb 19, 2009 3.712 3.763 3.559 3.662 74,619,488 +0.07(+2.08%)
Feb 18, 2009 3.703 3.767 3.460 3.587 94,038,688 -0.16(-4.32%)
Feb 17, 2009 3.883 3.909 3.717 3.749 71,440,720 -0.32(-7.96%)
Feb 13, 2009 4.008 4.166 3.997 4.074 62,985,952 +0.04(+0.92%)
Feb 12, 2009 3.861 4.056 3.798 4.036 69,737,776 +0.09(+2.22%)
Feb 11, 2009 3.971 4.056 3.820 3.949 71,376,960 +0.01(+0.22%)
Feb 10, 2009 4.137 4.271 3.887 3.940 95,027,616 -0.19(-4.66%)
Feb 09, 2009 4.104 4.227 4.074 4.133 73,573,008 +0.17(+4.20%)
Feb 06, 2009 3.866 4.021 3.824 3.966 0 +0.05(+1.23%)
Feb 05, 2009 3.719 3.936 3.636 3.918 79,055,176 +0.18(+4.68%)
Feb 04, 2009 3.666 3.798 3.625 3.743 74,560,552 +0.13(+3.70%)
Feb 03, 2009 3.495 3.631 3.449 3.609 66,031,368 +0.16(+4.57%)
Feb 02, 2009 3.395 3.502 3.300 3.452 54,937,400 -0.01(-0.32%)
Jan 30, 2009 3.758 3.758 3.432 3.463 0 -0.19(-5.33%)
Jan 29, 2009 3.544 3.760 3.515 3.657 78,057,360 -0.01(-0.30%)
Jan 28, 2009 3.432 3.752 3.412 3.668 107,280,712 +0.24(+7.10%)
Jan 27, 2009 3.469 3.535 3.321 3.425 68,599,256 -0.04(-1.01%)
Jan 26, 2009 3.241 3.557 3.230 3.460 102,240,928 +0.20(+6.04%)
Jan 23, 2009 2.998 3.281 2.957 3.263 0 +0.15(+4.93%)
Jan 22, 2009 3.235 3.235 3.014 3.110 79,908,336 -0.20(-6.15%)
Jan 21, 2009 3.127 3.331 3.027 3.314 84,904,816 +0.30(+10.12%)
Jan 20, 2009 3.283 3.375 3.000 3.009 98,662,832 -0.33(-9.96%)
Jan 16, 2009 3.484 3.522 3.263 3.342 0 -0.02(-0.46%)
Jan 15, 2009 3.331 3.406 2.975 3.357 106,943,376 -0.02(-0.52%)
Jan 14, 2009 3.476 3.495 3.314 3.375 79,251,336 -0.18(-5.17%)
Jan 13, 2009 3.502 3.664 3.449 3.559 79,284,112 +0.04(+1.25%)
Jan 12, 2009 3.565 3.601 3.465 3.515 60,914,280 -0.14(-3.78%)
Jan 09, 2009 3.887 3.890 3.622 3.653 81,269,760 -0.20(-5.28%)
Jan 08, 2009 3.901 3.997 3.817 3.857 92,487,424 -0.15(-3.72%)
Jan 07, 2009 4.036 4.205 3.909 4.006 85,567,048 -0.18(-4.19%)
Jan 06, 2009 4.172 4.332 4.106 4.181 113,205,176 +0.21(+5.30%)
Jan 05, 2009 3.855 4.089 3.780 3.971 96,161,576 +0.19(+4.98%)
Jan 02, 2009 3.557 3.802 3.524 3.782 0 +0.24(+6.80%)
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.