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, 2006 7.466 7.694 7.457 7.674 71,049,120 +0.15(+2.01%)
Jan 30, 2006 7.216 7.571 7.179 7.523 81,206,232 +0.44(+6.22%)
Jan 27, 2006 7.052 7.157 7.008 7.083 42,826,540 +0.16(+2.37%)
Jan 26, 2006 7.008 7.010 6.791 6.918 75,715,136 -0.13(-1.89%)
Jan 25, 2006 7.359 7.385 7.019 7.052 55,376,704 -0.30(-4.14%)
Jan 24, 2006 7.208 7.365 7.173 7.357 46,544,652 +0.08(+1.14%)
Jan 23, 2006 7.308 7.332 7.173 7.273 44,120,548 -0.07(-0.95%)
Jan 20, 2006 7.409 7.477 7.308 7.343 66,851,572 +0.07(+0.93%)
Jan 19, 2006 7.146 7.317 7.142 7.275 60,152,308 +0.10(+1.44%)
Jan 18, 2006 7.293 7.350 7.096 7.173 63,343,500 -0.15(-2.06%)
Jan 17, 2006 7.265 7.337 7.210 7.324 64,279,076 +0.20(+2.77%)
Jan 13, 2006 7.017 7.144 6.997 7.127 38,239,516 +0.05(+0.74%)
Jan 12, 2006 7.153 7.282 7.052 7.074 63,306,516 +0.00(+0.06%)
Jan 11, 2006 7.162 7.381 7.043 7.070 62,960,408 -0.10(-1.41%)
Jan 10, 2006 7.006 7.194 6.954 7.170 48,513,976 +0.20(+2.86%)
Jan 09, 2006 7.085 7.107 6.929 6.971 50,334,448 -0.09(-1.30%)
Jan 06, 2006 7.151 7.173 7.041 7.063 42,959,868 +0.03(+0.47%)
Jan 05, 2006 7.153 7.192 6.905 7.030 68,734,144 -0.21(-2.87%)
Jan 04, 2006 7.162 7.280 7.085 7.238 48,062,852 +0.01(+0.18%)
Jan 03, 2006 7.030 7.229 7.008 7.225 61,009,348 +0.28(+3.97%)
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%)
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.