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 (%)
Jan 31, 2013 4.605 4.648 4.531 4.618 82,059,168 +0.02(+0.35%)
Jan 30, 2013 4.808 4.852 4.554 4.602 321,644,672 +0.26(+6.01%)
Jan 29, 2013 4.346 4.370 4.305 4.341 48,056,772 +0.01(+0.21%)
Jan 28, 2013 4.394 4.403 4.280 4.332 73,474,704 -0.10(-2.22%)
Jan 25, 2013 4.318 4.449 4.302 4.431 82,689,064 +0.14(+3.14%)
Jan 24, 2013 4.284 4.332 4.229 4.296 59,387,224 +0.06(+1.46%)
Jan 23, 2013 4.273 4.289 4.211 4.234 53,035,608 -0.05(-1.23%)
Jan 22, 2013 4.085 4.314 4.083 4.286 98,184,592 +0.21(+5.11%)
Jan 18, 2013 4.007 4.078 4.005 4.078 53,406,536 +0.06(+1.54%)
Jan 17, 2013 3.975 4.067 3.964 4.016 52,539,360 +0.05(+1.39%)
Jan 16, 2013 3.966 4.005 3.913 3.961 42,383,204 -0.01(-0.35%)
Jan 15, 2013 3.856 4.023 3.856 3.975 76,072,208 +0.10(+2.54%)
Jan 14, 2013 3.852 3.905 3.845 3.877 42,735,216 +0.02(+0.41%)
Jan 11, 2013 3.836 3.861 3.788 3.861 47,247,084 +0.05(+1.37%)
Jan 10, 2013 3.893 3.900 3.727 3.809 151,301,392 -0.08(-2.05%)
Jan 09, 2013 3.866 3.923 3.781 3.888 120,845,320 +0.05(+1.18%)
Jan 08, 2013 3.984 3.995 3.836 3.843 66,275,872 -0.17(-4.20%)
Jan 07, 2013 3.959 4.027 3.936 4.011 56,508,824 +0.04(+0.97%)
Jan 04, 2013 3.841 3.975 3.825 3.973 55,925,452 +0.15(+4.05%)
Jan 03, 2013 3.779 3.877 3.736 3.818 56,792,768 +0.04(+1.02%)
Jan 02, 2013 3.797 3.802 3.715 3.779 68,659,672 -0.00(-0.09%)
Dec 31, 2012 3.756 3.793 3.695 3.783 63,534,108 +0.01(+0.33%)
Dec 28, 2012 3.809 3.829 3.765 3.770 43,781,664 -0.07(-1.78%)
Dec 27, 2012 3.895 3.909 3.813 3.838 43,345,868 -0.07(-1.69%)
Dec 26, 2012 3.891 3.943 3.872 3.904 34,862,876 +0.03(+0.76%)
Dec 24, 2012 3.911 3.911 3.859 3.875 20,980,196 -0.07(-1.73%)
Dec 21, 2012 3.952 3.952 3.895 3.943 41,542,708 -0.06(-1.48%)
Dec 20, 2012 3.932 4.002 3.927 4.002 38,555,916 +0.09(+2.21%)
Dec 19, 2012 3.927 3.968 3.882 3.916 36,137,532 -0.01(-0.29%)
Dec 18, 2012 3.809 3.932 3.797 3.927 54,505,040 +0.12(+3.05%)
Dec 17, 2012 3.777 3.826 3.777 3.811 49,497,352 +0.04(+1.09%)
Dec 14, 2012 3.779 3.822 3.761 3.770 41,493,668 -0.03(-0.72%)
Dec 13, 2012 3.857 3.863 3.784 3.797 55,774,452 -0.06(-1.65%)
Dec 12, 2012 3.923 3.961 3.852 3.861 55,215,796 -0.03(-0.76%)
Dec 11, 2012 3.884 3.900 3.866 3.891 38,432,516 +0.02(+0.59%)
Dec 10, 2012 3.900 3.913 3.857 3.868 39,442,636 -0.06(-1.51%)
Dec 07, 2012 3.888 3.936 3.888 3.927 40,281,124 +0.03(+0.88%)
Dec 06, 2012 3.861 3.911 3.857 3.893 60,837,120 +0.03(+0.77%)
Dec 05, 2012 3.859 3.923 3.852 3.863 66,478,752 +0.02(+0.59%)
Dec 04, 2012 3.847 3.863 3.786 3.841 63,312,660 -0.04(-0.94%)
Nov 30, 2012 3.993 4.014 3.857 3.877 70,230,432 -0.11(-2.85%)
Nov 29, 2012 4.011 4.045 3.961 3.991 53,550,332 +0.02(+0.46%)
Nov 28, 2012 3.916 3.977 3.861 3.973 67,737,232 +0.01(+0.23%)
Nov 27, 2012 3.929 3.979 3.897 3.964 44,067,524 +0.04(+0.99%)
Nov 26, 2012 3.977 3.989 3.888 3.925 55,737,692 -0.13(-3.31%)
Nov 23, 2012 4.032 4.059 3.986 4.059 13,530,189 +0.05(+1.36%)
Nov 21, 2012 4.002 4.036 3.977 4.004 26,727,746 -0.00(-0.06%)
Nov 20, 2012 4.055 4.059 3.964 4.007 57,199,020 +0.03(+0.74%)
Nov 19, 2012 3.827 3.977 3.827 3.977 57,056,680 +0.19(+5.11%)
Nov 16, 2012 3.743 3.818 3.711 3.784 53,883,020 +0.05(+1.40%)
Nov 15, 2012 3.854 3.886 3.709 3.731 97,387,904 -0.10(-2.73%)
Nov 14, 2012 3.968 3.982 3.834 3.836 65,102,664 -0.12(-3.11%)
Nov 13, 2012 3.900 4.034 3.863 3.959 71,203,688 +0.04(+0.93%)
Nov 12, 2012 3.907 3.934 3.804 3.923 68,219,792 +0.04(+1.11%)
Nov 09, 2012 3.879 3.982 3.836 3.879 61,309,948 -0.04(-0.93%)
Nov 08, 2012 4.039 4.064 3.916 3.916 53,145,408 -0.08(-2.05%)
Nov 07, 2012 4.141 4.143 3.989 3.998 73,485,456 -0.22(-5.29%)
Nov 06, 2012 4.184 4.225 4.155 4.221 55,186,892 +0.06(+1.48%)
Nov 05, 2012 4.175 4.178 4.089 4.159 67,102,080 -0.05(-1.19%)
Nov 02, 2012 4.501 4.539 4.171 4.209 135,497,728 -0.36(-7.87%)
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.