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 (%)
Apr 30, 2007 33.75 34.40 33.61 33.75 10,421,336 +0.08(+0.24%)
Apr 27, 2007 33.50 33.94 33.29 33.67 6,537,753 +0.07(+0.21%)
Apr 26, 2007 33.62 33.74 33.32 33.60 8,484,861 -0.14(-0.41%)
Apr 25, 2007 33.15 33.85 32.96 33.74 7,733,517 +0.73(+2.21%)
Apr 24, 2007 33.08 33.24 32.89 33.01 6,196,840 +0.07(+0.21%)
Apr 23, 2007 32.68 33.06 32.59 32.94 5,556,129 +0.13(+0.40%)
Apr 20, 2007 32.81 32.88 32.48 32.81 8,271,756 +0.33(+1.02%)
Apr 19, 2007 32.72 32.72 32.31 32.48 8,039,591 -0.35(-1.07%)
Apr 18, 2007 33.13 33.32 32.82 32.83 9,699,665 -0.51(-1.53%)
Apr 17, 2007 33.65 33.75 33.13 33.34 7,298,528 -0.29(-0.86%)
Apr 16, 2007 33.65 33.70 33.22 33.63 6,633,646 -0.06(-0.18%)
Apr 13, 2007 33.60 33.75 33.30 33.69 6,405,235 +0.12(+0.36%)
Apr 12, 2007 33.40 33.60 32.89 33.57 10,801,215 +0.40(+1.21%)
Apr 11, 2007 33.42 33.54 33.00 33.17 10,282,501 -0.16(-0.48%)
Apr 10, 2007 32.59 33.37 32.56 33.33 15,275,284 +0.74(+2.27%)
Apr 09, 2007 32.51 32.83 32.32 32.59 9,025,358 +0.08(+0.25%)
Apr 05, 2007 32.12 32.67 32.08 32.51 9,620,010 +0.35(+1.09%)
Apr 04, 2007 31.91 32.25 31.66 32.16 8,310,700 +0.09(+0.28%)
Apr 03, 2007 31.48 32.27 31.29 32.07 14,073,688 +0.53(+1.68%)
Apr 02, 2007 30.89 31.58 30.88 31.54 7,738,342 +0.66(+2.14%)
Mar 30, 2007 31.05 31.16 30.81 30.88 7,066,229 -0.18(-0.58%)
Mar 29, 2007 31.32 31.49 30.90 31.06 9,103,252 +0.00(+0.00%)
Mar 28, 2007 31.35 31.43 30.97 31.06 8,489,900 -0.02(-0.06%)
Mar 27, 2007 30.90 31.18 30.74 31.08 7,372,500 +0.07(+0.23%)
Mar 26, 2007 30.91 31.08 30.49 31.01 6,941,757 +0.25(+0.81%)
Mar 23, 2007 30.69 30.83 30.30 30.76 9,596,000 +0.18(+0.59%)
Mar 22, 2007 30.98 31.00 30.43 30.58 20,166,842 -0.15(-0.49%)
Mar 21, 2007 30.46 30.95 30.33 30.73 6,034,825 +0.29(+0.95%)
Mar 20, 2007 30.19 30.45 29.94 30.44 7,608,920 +0.17(+0.56%)
Mar 19, 2007 29.86 30.29 29.57 30.27 7,927,400 +0.70(+2.37%)
Mar 16, 2007 29.81 30.15 29.52 29.57 7,501,002 -0.13(-0.44%)
Mar 15, 2007 29.70 30.00 29.67 29.70 4,089,650 -0.16(-0.54%)
Mar 14, 2007 29.55 29.93 29.17 29.86 8,133,120 +0.46(+1.56%)
Mar 13, 2007 29.88 30.24 29.32 29.40 8,531,800 -0.48(-1.61%)
Mar 12, 2007 29.59 30.42 29.50 29.88 7,665,600 -0.25(-0.83%)
Mar 09, 2007 30.43 30.56 30.12 30.13 8,595,600 -0.25(-0.82%)
Mar 08, 2007 30.65 30.70 30.12 30.38 7,569,800 +0.06(+0.20%)
Mar 07, 2007 30.09 30.84 30.08 30.32 10,264,500 +0.09(+0.30%)
Mar 06, 2007 29.86 30.29 29.77 30.23 9,558,100 +0.61(+2.06%)
Mar 05, 2007 29.05 29.92 29.05 29.62 9,775,200 -0.27(-0.90%)
Mar 02, 2007 30.42 30.47 29.86 29.89 8,017,500 -0.53(-1.74%)
Mar 01, 2007 30.18 30.72 29.75 30.42 9,374,573 -0.02(-0.07%)
Feb 28, 2007 30.42 30.72 30.11 30.44 9,421,200 +0.07(+0.23%)
Feb 27, 2007 30.58 31.22 30.00 30.37 14,470,800 -0.89(-2.85%)
Feb 26, 2007 30.65 31.47 30.55 31.26 17,160,136 +0.79(+2.59%)
Feb 23, 2007 30.08 30.63 30.05 30.47 17,162,600 +0.89(+3.01%)
Feb 22, 2007 29.40 29.66 29.07 29.58 7,132,300 +0.24(+0.82%)
Feb 21, 2007 29.30 29.42 28.96 29.34 6,363,600 +0.05(+0.17%)
Feb 20, 2007 29.30 29.30 28.96 29.29 7,824,600 -0.39(-1.31%)
Feb 16, 2007 29.28 29.78 29.20 29.68 6,861,700 +0.35(+1.19%)
Feb 15, 2007 29.57 29.57 29.02 29.33 6,074,700 -0.28(-0.95%)
Feb 14, 2007 29.68 29.95 29.40 29.61 5,736,288 +0.05(+0.17%)
Feb 13, 2007 29.02 29.61 29.00 29.56 5,457,473 +0.44(+1.51%)
Feb 12, 2007 29.38 29.52 28.97 29.12 5,816,948 -0.51(-1.72%)
Feb 09, 2007 29.52 29.75 29.38 29.63 7,188,000 +0.20(+0.68%)
Feb 08, 2007 29.01 29.62 29.01 29.43 7,875,100 +0.29(+1.00%)
Feb 07, 2007 29.28 29.51 28.88 29.14 6,598,100 -0.11(-0.38%)
Feb 06, 2007 29.80 29.80 29.08 29.25 7,160,600 -0.37(-1.25%)
Feb 05, 2007 29.92 29.98 29.51 29.62 6,377,500 +0.16(+0.54%)
Feb 02, 2007 29.73 29.78 29.21 29.46 6,466,100 -0.17(-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.