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, 2012 18.05 18.49 17.56 18.44 32,436,832 +0.72(+4.06%)
Apr 27, 2012 17.48 17.76 16.78 17.72 50,233,056 +0.16(+0.91%)
Apr 26, 2012 18.00 18.57 17.47 17.56 49,674,992 -0.57(-3.14%)
Apr 25, 2012 17.95 18.21 17.51 18.13 23,290,348 +0.36(+2.03%)
Apr 24, 2012 18.02 18.10 17.63 17.77 18,734,364 -0.23(-1.28%)
Apr 23, 2012 17.05 18.25 17.03 18.00 31,758,836 +0.56(+3.21%)
Apr 20, 2012 17.93 18.29 17.42 17.44 28,243,154 -0.56(-3.11%)
Apr 19, 2012 17.96 18.32 17.81 18.00 27,133,584 -0.06(-0.33%)
Apr 18, 2012 18.72 18.79 17.17 18.06 93,522,000 -1.06(-5.54%)
Apr 17, 2012 19.38 19.62 19.00 19.12 18,721,360 -0.07(-0.36%)
Apr 16, 2012 19.96 19.99 19.05 19.19 23,328,346 -0.76(-3.81%)
Apr 13, 2012 20.55 20.59 19.75 19.95 23,148,524 -0.71(-3.44%)
Apr 12, 2012 20.11 20.83 20.06 20.66 16,195,302 +0.58(+2.89%)
Apr 11, 2012 20.82 20.96 20.03 20.08 23,908,688 -0.61(-2.95%)
Apr 10, 2012 21.68 21.94 20.60 20.69 28,225,784 -0.78(-3.63%)
Apr 09, 2012 21.83 21.88 21.32 21.47 12,187,425 -0.68(-3.07%)
Apr 05, 2012 22.14 22.47 22.00 22.15 9,887,156 -0.08(-0.36%)
Apr 04, 2012 22.40 22.57 22.08 22.23 10,116,428 -0.49(-2.16%)
Apr 03, 2012 23.23 23.29 22.50 22.72 19,369,880 -0.59(-2.53%)
Apr 02, 2012 23.08 23.69 22.97 23.31 12,462,219 +0.14(+0.60%)
Mar 30, 2012 23.38 23.60 22.87 23.17 10,827,088 -0.04(-0.17%)
Mar 29, 2012 23.06 23.27 22.52 23.21 14,164,903 -0.04(-0.17%)
Mar 28, 2012 24.16 24.19 23.10 23.25 13,518,692 -0.99(-4.08%)
Mar 27, 2012 24.28 24.49 24.14 24.24 10,019,978 +0.03(+0.12%)
Mar 26, 2012 24.89 24.89 24.04 24.21 10,376,501 -0.45(-1.82%)
Mar 23, 2012 24.51 24.77 24.19 24.66 10,144,638 +0.23(+0.94%)
Mar 22, 2012 24.83 24.84 24.05 24.43 15,714,776 -0.76(-3.02%)
Mar 21, 2012 25.58 25.62 24.82 25.19 11,539,574 -0.39(-1.52%)
Mar 20, 2012 25.37 26.09 25.20 25.58 16,787,896 +0.12(+0.47%)
Mar 19, 2012 25.03 25.67 25.02 25.46 11,436,981 +0.40(+1.60%)
Mar 16, 2012 24.60 25.18 24.53 25.06 15,320,788 +0.62(+2.54%)
Mar 15, 2012 24.36 24.67 24.07 24.44 8,917,410 +0.20(+0.83%)
Mar 14, 2012 24.62 25.00 24.08 24.24 10,585,062 -0.46(-1.86%)
Mar 13, 2012 24.29 24.71 23.72 24.70 10,685,169 +0.49(+2.02%)
Mar 12, 2012 24.55 24.55 23.97 24.21 9,484,190 -0.34(-1.38%)
Mar 09, 2012 24.70 24.97 24.46 24.55 8,774,153 -0.03(-0.12%)
Mar 08, 2012 24.28 24.75 24.00 24.58 12,026,011 +0.50(+2.08%)
Mar 07, 2012 23.81 24.24 23.35 24.08 11,859,823 +0.52(+2.21%)
Mar 06, 2012 23.81 23.99 23.36 23.56 12,020,958 -0.67(-2.77%)
Mar 05, 2012 24.19 24.32 23.84 24.23 10,468,618 -0.10(-0.41%)
Mar 02, 2012 24.90 25.09 24.26 24.33 10,327,468 -0.60(-2.41%)
Mar 01, 2012 24.89 25.15 24.75 24.93 16,073,926 -0.07(-0.28%)
Feb 29, 2012 25.04 25.23 24.52 25.00 16,068,378 -0.05(-0.20%)
Feb 28, 2012 25.19 25.27 24.83 25.05 13,874,739 -0.06(-0.24%)
Feb 27, 2012 25.41 25.44 25.00 25.11 13,689,308 -0.34(-1.34%)
Feb 24, 2012 24.83 25.86 24.76 25.45 21,803,372 +0.47(+1.88%)
Feb 23, 2012 24.10 24.99 23.95 24.98 19,552,322 +0.95(+3.95%)
Feb 22, 2012 24.29 24.35 23.64 24.03 25,225,292 -0.59(-2.40%)
Feb 21, 2012 25.04 25.06 24.54 24.62 19,869,086 -0.09(-0.36%)
Feb 17, 2012 24.10 24.99 24.06 24.71 27,309,728 +0.94(+3.95%)
Feb 16, 2012 23.07 23.79 22.73 23.77 16,643,146 +0.75(+3.26%)
Feb 15, 2012 22.75 23.27 22.52 23.02 20,380,380 +0.31(+1.37%)
Feb 14, 2012 22.82 22.95 22.45 22.71 15,383,291 +0.05(+0.22%)
Feb 13, 2012 22.70 23.32 22.25 22.66 29,851,558 +0.53(+2.39%)
Feb 10, 2012 21.92 22.20 21.56 22.13 18,659,392 -0.21(-0.94%)
Feb 09, 2012 22.30 22.64 22.03 22.34 18,259,876 +0.23(+1.04%)
Feb 08, 2012 22.29 22.51 22.03 22.11 12,513,216 -0.07(-0.32%)
Feb 07, 2012 22.65 22.68 22.02 22.18 15,603,214 -0.47(-2.08%)
Feb 06, 2012 22.10 22.75 22.08 22.65 14,908,126 +0.34(+1.52%)
Feb 03, 2012 22.27 22.36 21.80 22.31 16,451,002 +0.19(+0.86%)
Feb 02, 2012 21.11 22.16 21.05 22.12 23,802,858 +1.15(+5.48%)
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.