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 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%)
Jan 01, 2009 3.360 3.594 3.336 3.541 0 +0.00(+0.00%)
Dec 31, 2008 3.360 3.594 3.336 3.541 59,304,460 +0.11(+3.32%)
Dec 30, 2008 3.362 3.434 3.296 3.427 45,370,824 +0.01(+0.32%)
Dec 29, 2008 3.489 3.489 3.303 3.417 47,237,028 +0.04(+1.30%)
Dec 26, 2008 3.314 3.432 3.276 3.373 0 +0.05(+1.45%)
Dec 24, 2008 3.318 3.349 3.241 3.325 25,605,508 -0.01(-0.39%)
Dec 23, 2008 3.427 3.482 3.285 3.338 73,916,816 -0.08(-2.43%)
Dec 22, 2008 3.498 3.506 3.230 3.421 94,026,544 -0.08(-2.19%)
Dec 19, 2008 3.473 3.605 3.438 3.498 83,177,768 +0.04(+1.27%)
Dec 18, 2008 3.548 3.592 3.417 3.454 104,065,904 -0.07(-1.99%)
Dec 17, 2008 3.552 3.717 3.517 3.524 100,667,640 -0.03(-0.80%)
Dec 16, 2008 3.550 3.675 3.469 3.552 150,390,256 +0.12(+3.64%)
Dec 15, 2008 3.798 3.901 3.355 3.427 104,770,928 -0.22(-5.95%)
Dec 12, 2008 3.397 3.679 3.340 3.644 0 +0.02(+0.42%)
Dec 11, 2008 3.982 4.124 3.511 3.629 199,139,616 -0.28(-7.07%)
Dec 10, 2008 3.327 3.953 3.311 3.905 219,300,400 +0.74(+23.22%)
Dec 09, 2008 3.044 3.476 3.011 3.169 156,929,056 +0.09(+2.77%)
Dec 08, 2008 3.287 3.327 3.009 3.084 262,789,792 +0.60(+24.38%)
Dec 05, 2008 2.521 2.545 2.155 2.479 0 -0.11(-4.39%)
Dec 04, 2008 3.009 3.079 2.519 2.593 196,571,856 -0.49(-16.03%)
Dec 03, 2008 2.992 3.152 2.941 3.088 103,835,392 -0.03(-1.05%)
Dec 02, 2008 3.375 3.401 3.004 3.121 138,294,816 -0.16(-5.00%)
Dec 01, 2008 3.594 3.594 3.285 3.285 108,107,920 -0.48(-12.69%)
Nov 28, 2008 3.879 3.933 3.465 3.763 157,830,912 -0.67(-15.12%)
Nov 26, 2008 3.990 4.439 3.971 4.433 82,278,336 +0.44(+10.96%)
Nov 25, 2008 4.137 4.139 3.866 3.995 93,164,656 -0.00(-0.11%)
Nov 24, 2008 3.957 4.146 3.730 3.999 109,928,224 +0.28(+7.60%)
Nov 21, 2008 3.292 3.730 3.198 3.717 151,945,136 +0.65(+21.39%)
Nov 20, 2008 4.146 4.155 3.031 3.062 175,191,088 -1.17(-27.56%)
Nov 19, 2008 4.560 4.630 4.212 4.227 102,199,880 -0.40(-8.57%)
Nov 18, 2008 4.665 4.707 4.358 4.623 89,881,016 +0.01(+0.24%)
Nov 17, 2008 4.606 4.831 4.525 4.612 86,053,136 -0.04(-0.80%)
Nov 14, 2008 4.634 4.906 4.501 4.650 0 -0.13(-2.70%)
Nov 13, 2008 4.413 4.871 4.174 4.779 138,649,120 +0.37(+8.40%)
Nov 12, 2008 4.785 4.880 4.385 4.409 89,706,784 -0.49(-9.97%)
Nov 11, 2008 5.177 5.278 4.785 4.897 124,130,152 -0.29(-5.53%)
Nov 10, 2008 5.405 5.418 5.020 5.184 85,194,936 +0.06(+1.20%)
Nov 07, 2008 5.048 5.180 4.805 5.123 0 +0.19(+3.82%)
Nov 06, 2008 5.403 5.583 4.820 4.934 170,083,232 -0.50(-9.26%)
Nov 05, 2008 4.873 5.902 4.807 5.438 314,325,408 +0.41(+8.19%)
Nov 04, 2008 4.715 5.035 4.700 5.026 153,350,912 +0.51(+11.25%)
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.