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 (%)
Mar 31, 2005 21.48 21.96 21.40 21.94 4,152,800 +1.02(+4.88%)
Mar 30, 2005 20.67 20.95 20.07 20.92 4,345,900 +0.29(+1.41%)
Mar 29, 2005 21.29 21.50 20.54 20.63 3,513,100 -0.66(-3.10%)
Mar 28, 2005 21.11 21.49 20.80 21.29 5,975,500 +0.23(+1.09%)
Mar 24, 2005 20.90 21.25 20.51 21.06 4,315,800 +0.35(+1.69%)
Mar 23, 2005 21.70 21.70 20.06 20.71 6,943,500 -1.09(-5.00%)
Mar 22, 2005 22.49 22.73 21.80 21.80 4,318,900 -0.66(-2.94%)
Mar 21, 2005 22.85 22.95 22.32 22.46 2,915,500 -0.33(-1.45%)
Mar 18, 2005 22.86 23.00 22.50 22.79 3,255,800 +0.09(+0.40%)
Mar 17, 2005 22.21 22.76 22.20 22.70 4,518,500 +0.80(+3.65%)
Mar 16, 2005 21.86 22.26 21.60 21.90 3,955,500 +0.04(+0.18%)
Mar 15, 2005 22.18 22.34 21.80 21.86 2,981,900 -0.17(-0.77%)
Mar 14, 2005 22.12 22.20 21.46 22.03 3,462,500 +0.07(+0.32%)
Mar 11, 2005 21.75 22.32 21.45 21.96 4,031,500 +0.21(+0.97%)
Mar 10, 2005 22.22 22.86 21.35 21.75 6,653,100 -0.77(-3.42%)
Mar 09, 2005 23.10 23.30 22.36 22.52 6,564,000 -0.39(-1.70%)
Mar 08, 2005 23.65 23.65 22.85 22.91 3,724,000 -0.11(-0.48%)
Mar 07, 2005 23.45 23.65 22.65 23.02 6,030,300 -0.26(-1.12%)
Mar 04, 2005 22.80 23.40 22.80 23.28 5,309,200 +0.73(+3.24%)
Mar 03, 2005 22.60 22.80 22.38 22.55 5,921,700 +0.53(+2.41%)
Mar 02, 2005 21.20 22.05 21.15 22.02 6,061,000 +0.87(+4.11%)
Mar 01, 2005 21.69 21.94 20.90 21.15 4,361,800 -0.54(-2.49%)
Feb 28, 2005 22.02 22.60 20.86 21.69 6,856,600 +0.12(+0.56%)
Feb 25, 2005 20.55 21.76 20.48 21.57 5,849,100 +1.23(+6.05%)
Feb 24, 2005 20.24 20.47 19.98 20.34 5,188,400 +0.19(+0.94%)
Feb 23, 2005 20.45 20.64 19.94 20.15 5,410,200 +0.32(+1.61%)
Feb 22, 2005 19.85 20.31 19.69 19.83 4,913,300 +0.02(+0.10%)
Feb 18, 2005 19.02 19.83 18.99 19.81 3,595,400 +0.85(+4.48%)
Feb 17, 2005 19.57 19.72 18.95 18.96 3,910,000 -0.60(-3.07%)
Feb 16, 2005 18.86 19.60 18.86 19.56 3,865,400 +0.66(+3.49%)
Feb 15, 2005 19.00 19.13 18.63 18.90 2,387,900 -0.05(-0.26%)
Feb 14, 2005 18.97 19.15 18.87 18.95 2,430,000 +0.14(+0.74%)
Feb 11, 2005 18.80 18.98 18.60 18.81 2,262,500 +0.01(+0.05%)
Feb 10, 2005 18.40 18.90 18.23 18.80 3,746,400 +0.64(+3.52%)
Feb 09, 2005 18.10 18.39 18.02 18.16 1,686,800 -0.01(-0.06%)
Feb 08, 2005 17.92 18.25 17.86 18.17 2,009,300 +0.16(+0.89%)
Feb 07, 2005 18.17 18.25 17.84 18.01 3,201,500 -0.21(-1.15%)
Feb 04, 2005 17.94 18.30 17.85 18.22 3,193,300 +0.40(+2.24%)
Feb 03, 2005 18.05 18.05 17.68 17.82 3,686,500 -0.27(-1.49%)
Feb 02, 2005 17.66 18.15 17.63 18.09 2,368,800 +0.36(+2.03%)
Feb 01, 2005 17.65 17.99 17.60 17.73 3,038,000 +0.16(+0.91%)
Jan 31, 2005 17.29 17.66 17.10 17.57 3,369,000 +0.21(+1.21%)
Jan 28, 2005 17.50 17.50 17.24 17.36 2,742,400 -0.15(-0.86%)
Jan 27, 2005 17.30 17.53 17.24 17.51 1,895,000 +0.23(+1.33%)
Jan 26, 2005 17.19 17.33 17.11 17.28 2,855,500 +0.14(+0.82%)
Jan 25, 2005 17.01 17.15 16.96 17.14 2,790,200 +0.14(+0.82%)
Jan 24, 2005 17.00 17.08 16.93 17.00 2,819,400 +0.14(+0.83%)
Jan 21, 2005 16.72 17.10 16.64 16.86 2,844,300 +0.24(+1.44%)
Jan 20, 2005 16.79 16.86 16.35 16.62 1,922,800 -0.17(-1.01%)
Jan 19, 2005 16.86 17.09 16.74 16.79 2,919,200 -0.06(-0.36%)
Jan 18, 2005 16.72 16.99 16.71 16.85 4,107,500 +0.27(+1.63%)
Jan 14, 2005 16.35 16.59 16.20 16.58 1,737,100 +0.30(+1.84%)
Jan 13, 2005 16.20 16.41 16.13 16.28 3,124,600 +0.08(+0.49%)
Jan 12, 2005 16.14 16.20 15.93 16.20 3,378,100 +0.07(+0.43%)
Jan 11, 2005 16.00 16.27 15.96 16.13 2,731,300 +0.08(+0.50%)
Jan 10, 2005 15.95 16.21 15.85 16.05 4,301,600 +0.42(+2.69%)
Jan 07, 2005 15.78 15.78 15.33 15.63 2,494,700 -0.01(-0.06%)
Jan 06, 2005 15.20 15.90 15.20 15.64 5,210,800 +0.42(+2.76%)
Jan 05, 2005 15.40 15.45 15.06 15.22 4,119,600 -0.12(-0.78%)
Jan 04, 2005 15.55 15.72 15.26 15.34 3,664,800 -0.13(-0.84%)
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.