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, 2003 8.060 8.130 7.930 8.100 1,395,100 +0.04(+0.50%)
Jan 30, 2003 8.150 8.250 8.060 8.060 1,050,900 -0.08(-0.98%)
Jan 29, 2003 7.950 8.160 7.840 8.140 797,900 +0.19(+2.39%)
Jan 28, 2003 7.700 7.980 7.700 7.950 1,492,200 +0.30(+3.92%)
Jan 27, 2003 8.000 8.050 7.650 7.650 1,845,700 -0.44(-5.44%)
Jan 24, 2003 8.320 8.340 8.000 8.090 1,755,300 -0.23(-2.76%)
Jan 23, 2003 8.330 8.470 8.200 8.320 1,330,700 +0.01(+0.12%)
Jan 22, 2003 8.220 8.390 8.150 8.310 2,369,500 +0.06(+0.73%)
Jan 21, 2003 8.400 8.420 8.190 8.250 1,591,800 -0.08(-0.96%)
Jan 17, 2003 8.400 8.450 8.200 8.330 1,663,900 -0.07(-0.83%)
Jan 16, 2003 8.200 8.400 8.200 8.400 1,611,800 +0.23(+2.82%)
Jan 15, 2003 8.120 8.200 8.010 8.170 2,319,900 +0.08(+0.99%)
Jan 14, 2003 8.030 8.200 8.010 8.090 1,408,600 +0.02(+0.25%)
Jan 13, 2003 8.080 8.190 7.930 8.070 915,600 +0.09(+1.13%)
Jan 10, 2003 8.100 8.150 7.850 7.980 1,215,200 -0.12(-1.48%)
Jan 09, 2003 7.800 8.100 7.750 8.100 2,083,900 +0.30(+3.85%)
Jan 08, 2003 7.840 7.900 7.740 7.800 1,437,000 -0.05(-0.64%)
Jan 07, 2003 8.050 8.050 7.650 7.850 4,090,700 -0.20(-2.48%)
Jan 06, 2003 8.000 8.250 7.950 8.050 2,437,000 -0.20(-2.42%)
Jan 03, 2003 8.090 8.250 7.970 8.250 1,423,400 +0.20(+2.48%)
Jan 02, 2003 7.650 8.140 7.650 8.050 2,642,800 +0.31(+4.01%)
Dec 31, 2002 7.860 7.940 7.640 7.740 1,058,100 -0.10(-1.28%)
Dec 30, 2002 8.020 8.060 7.820 7.840 1,350,000 -0.07(-0.88%)
Dec 27, 2002 8.000 8.060 7.820 7.910 986,300 -0.13(-1.62%)
Dec 26, 2002 7.960 8.060 7.900 8.040 1,621,700 +0.09(+1.13%)
Dec 24, 2002 7.950 7.980 7.890 7.950 411,700 +0.05(+0.63%)
Dec 23, 2002 7.750 8.000 7.660 7.900 1,620,800 +0.16(+2.07%)
Dec 20, 2002 7.650 7.740 7.560 7.740 1,873,900 +0.17(+2.25%)
Dec 19, 2002 7.600 7.790 7.570 7.570 1,141,100 -0.12(-1.56%)
Dec 18, 2002 7.760 7.770 7.550 7.690 1,208,200 -0.07(-0.90%)
Dec 17, 2002 7.940 7.940 7.690 7.760 1,724,900 -0.14(-1.77%)
Dec 16, 2002 7.850 7.980 7.640 7.900 2,684,800 +0.10(+1.28%)
Dec 13, 2002 7.580 7.910 7.550 7.800 8,580,800 +0.14(+1.83%)
Dec 12, 2002 7.380 7.730 7.270 7.660 2,441,800 +0.29(+3.93%)
Dec 11, 2002 7.210 7.390 7.160 7.370 1,886,800 +0.08(+1.10%)
Dec 10, 2002 6.930 7.290 6.930 7.290 984,400 +0.37(+5.35%)
Dec 09, 2002 7.130 7.190 6.910 6.920 1,508,700 -0.23(-3.22%)
Dec 06, 2002 6.940 7.210 6.880 7.150 1,170,000 +0.11(+1.56%)
Dec 05, 2002 7.000 7.050 6.900 7.040 3,317,900 -0.02(-0.28%)
Dec 04, 2002 7.430 7.430 6.950 7.060 2,737,900 -0.36(-4.85%)
Dec 03, 2002 7.100 7.550 7.000 7.420 2,449,200 +0.36(+5.10%)
Dec 02, 2002 7.030 7.140 6.950 7.060 1,003,800 +0.13(+1.88%)
Nov 29, 2002 6.850 6.980 6.770 6.930 527,900 +0.18(+2.67%)
Nov 27, 2002 7.100 7.160 6.650 6.750 2,888,500 -0.25(-3.57%)
Nov 26, 2002 7.250 7.250 6.960 7.000 2,216,100 -0.25(-3.45%)
Nov 25, 2002 7.290 7.320 7.020 7.250 542,300 -0.02(-0.28%)
Nov 22, 2002 7.210 7.290 7.060 7.270 1,304,000 -0.04(-0.55%)
Nov 21, 2002 7.220 7.470 7.200 7.310 1,951,600 +0.14(+1.95%)
Nov 20, 2002 6.910 7.280 6.900 7.170 2,894,600 +0.36(+5.29%)
Nov 19, 2002 6.930 6.930 6.750 6.810 905,800 -0.05(-0.73%)
Nov 18, 2002 6.610 6.880 6.550 6.860 1,080,700 +0.27(+4.10%)
Nov 15, 2002 6.580 6.790 6.570 6.590 801,800 -0.07(-1.05%)
Nov 14, 2002 6.550 6.710 6.510 6.660 1,509,000 +0.12(+1.83%)
Nov 13, 2002 6.690 6.790 6.460 6.540 1,046,700 -0.22(-3.25%)
Nov 12, 2002 6.750 6.800 6.630 6.760 345,200 +0.04(+0.60%)
Nov 11, 2002 6.830 6.980 6.720 6.720 503,200 -0.12(-1.75%)
Nov 08, 2002 6.940 6.950 6.780 6.840 496,500 -0.04(-0.58%)
Nov 07, 2002 6.910 6.980 6.750 6.880 784,200 -0.06(-0.86%)
Nov 06, 2002 6.990 7.030 6.900 6.940 995,300 +0.03(+0.43%)
Nov 05, 2002 7.150 7.150 6.880 6.910 915,600 -0.22(-3.09%)
Nov 04, 2002 7.000 7.130 6.830 7.130 2,171,100 +0.17(+2.44%)
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.