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 (%)
Sep 28, 2007 7.731 7.817 7.700 7.722 23,007,464 -0.02(-0.28%)
Sep 27, 2007 7.680 7.786 7.611 7.744 28,456,358 +0.11(+1.43%)
Sep 26, 2007 7.718 7.799 7.551 7.635 34,595,908 -0.08(-1.02%)
Sep 25, 2007 7.663 7.718 7.602 7.713 26,328,592 +0.02(+0.20%)
Sep 24, 2007 7.797 7.797 7.663 7.698 26,710,768 -0.09(-1.15%)
Sep 21, 2007 7.768 7.865 7.738 7.788 23,669,008 +0.05(+0.65%)
Sep 20, 2007 7.775 7.851 7.692 7.738 22,257,528 -0.03(-0.42%)
Sep 19, 2007 7.819 7.924 7.707 7.770 25,047,822 -0.04(-0.56%)
Sep 18, 2007 7.665 7.836 7.606 7.814 33,618,340 +0.15(+1.97%)
Sep 17, 2007 7.661 7.720 7.630 7.663 20,726,458 +0.01(+0.11%)
Sep 14, 2007 7.582 7.698 7.560 7.654 19,435,270 +0.04(+0.46%)
Sep 13, 2007 7.648 7.659 7.580 7.619 24,193,748 +0.01(+0.12%)
Sep 12, 2007 7.554 7.672 7.519 7.611 35,206,880 +0.08(+1.08%)
Sep 11, 2007 7.444 7.530 7.343 7.530 30,869,956 +0.11(+1.54%)
Sep 10, 2007 7.470 7.508 7.302 7.416 25,092,114 -0.03(-0.38%)
Sep 07, 2007 7.359 7.451 7.289 7.444 30,451,252 +0.00(+0.06%)
Sep 06, 2007 7.413 7.514 7.413 7.440 30,608,780 +0.02(+0.24%)
Sep 05, 2007 7.359 7.449 7.300 7.422 57,120,012 +0.23(+3.26%)
Sep 04, 2007 7.024 7.227 7.019 7.188 23,742,854 +0.12(+1.74%)
Aug 31, 2007 6.997 7.116 6.989 7.065 24,900,340 +0.12(+1.77%)
Aug 30, 2007 6.945 7.021 6.899 6.943 30,920,640 -0.00(-0.03%)
Aug 29, 2007 7.063 7.074 6.908 6.945 42,890,464 -0.04(-0.53%)
Aug 28, 2007 7.111 7.118 6.969 6.982 27,187,004 -0.15(-2.12%)
Aug 27, 2007 7.153 7.181 7.105 7.133 18,727,080 -0.10(-1.42%)
Aug 24, 2007 7.142 7.238 7.129 7.236 20,467,646 +0.07(+0.95%)
Aug 23, 2007 7.120 7.205 7.094 7.168 24,734,136 +0.05(+0.68%)
Aug 22, 2007 7.317 7.326 7.063 7.120 34,174,844 -0.10(-1.34%)
Aug 21, 2007 7.234 7.265 7.107 7.216 39,379,652 -0.02(-0.24%)
Aug 20, 2007 7.304 7.346 7.118 7.234 31,653,974 -0.11(-1.55%)
Aug 17, 2007 7.332 7.392 7.118 7.348 37,791,824 +0.19(+2.69%)
Aug 16, 2007 7.232 7.192 6.872 7.155 58,656,916 -0.08(-1.06%)
Aug 15, 2007 7.354 7.468 7.227 7.232 43,869,664 -0.11(-1.55%)
Aug 14, 2007 7.556 7.556 7.337 7.346 32,380,698 -0.14(-1.93%)
Aug 13, 2007 7.451 7.567 7.455 7.490 38,175,592 +0.04(+0.53%)
Aug 10, 2007 7.302 7.455 7.181 7.451 45,705,616 +0.05(+0.74%)
Aug 09, 2007 7.256 7.486 7.151 7.396 125,223,384 -0.36(-4.69%)
Aug 08, 2007 7.847 8.024 7.729 7.759 53,555,444 -0.03(-0.42%)
Aug 07, 2007 7.827 7.876 7.624 7.792 46,491,152 -0.04(-0.45%)
Aug 06, 2007 7.720 7.841 7.556 7.827 48,412,356 +0.07(+0.97%)
Aug 03, 2007 7.803 7.854 7.589 7.752 81,575,128 +0.16(+2.16%)
Aug 02, 2007 7.534 7.654 7.416 7.589 45,866,408 +0.06(+0.79%)
Aug 01, 2007 7.470 7.589 7.350 7.530 38,837,184 +0.07(+1.00%)
Jul 31, 2007 7.451 7.611 7.444 7.455 32,615,130 +0.00(+0.06%)
Jul 30, 2007 7.440 7.523 7.304 7.451 34,836,932 +0.05(+0.71%)
Jul 27, 2007 7.400 7.545 7.284 7.398 46,757,928 -0.04(-0.47%)
Jul 26, 2007 7.516 7.525 7.254 7.433 57,540,784 -0.10(-1.37%)
Jul 25, 2007 7.580 7.632 7.424 7.536 44,295,952 +0.02(+0.32%)
Jul 24, 2007 7.716 7.779 7.466 7.512 54,948,404 -0.32(-4.08%)
Jul 23, 2007 8.051 8.051 7.812 7.832 32,152,350 -0.16(-2.00%)
Jul 20, 2007 8.114 8.136 7.948 7.992 34,034,416 -0.10(-1.27%)
Jul 19, 2007 8.049 8.224 8.031 8.095 24,163,840 +0.09(+1.15%)
Jul 18, 2007 7.841 8.029 7.841 8.003 31,720,642 +0.15(+1.87%)
Jul 17, 2007 7.904 7.987 7.825 7.856 28,603,840 +0.02(+0.20%)
Jul 16, 2007 7.972 7.972 7.786 7.841 28,469,434 -0.11(-1.43%)
Jul 13, 2007 7.722 8.180 7.722 7.954 46,002,248 +0.21(+2.69%)
Jul 12, 2007 7.729 7.757 7.630 7.746 36,022,168 +0.09(+1.14%)
Jul 11, 2007 7.731 7.735 7.567 7.659 33,032,000 -0.06(-0.82%)
Jul 10, 2007 7.727 7.823 7.652 7.722 38,400,808 -0.00(-0.06%)
Jul 09, 2007 7.720 7.773 7.698 7.727 30,815,364 +0.01(+0.09%)
Jul 06, 2007 7.764 7.775 7.681 7.720 23,426,980 +0.00(+0.00%)
Jul 05, 2007 7.762 7.775 7.628 7.720 26,576,686 -0.01(-0.14%)
Jul 03, 2007 7.689 7.731 7.654 7.731 16,763,120 +0.04(+0.57%)
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.