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 (%)
Sep 30, 2005 38.55 38.98 38.01 38.25 9,038,600 -0.30(-0.78%)
Sep 29, 2005 38.15 38.56 37.82 38.55 10,521,600 +0.83(+2.20%)
Sep 28, 2005 36.61 37.81 36.25 37.72 11,171,500 +1.11(+3.03%)
Sep 27, 2005 36.63 36.84 36.14 36.61 7,285,900 +0.09(+0.25%)
Sep 26, 2005 34.80 36.60 34.66 36.52 10,690,500 +1.30(+3.69%)
Sep 23, 2005 35.25 35.85 34.91 35.22 9,346,800 -0.63(-1.76%)
Sep 22, 2005 37.60 37.75 34.80 35.85 18,244,100 -0.57(-1.57%)
Sep 21, 2005 36.25 36.60 35.85 36.42 11,470,300 +1.48(+4.24%)
Sep 20, 2005 34.94 35.55 34.77 34.94 10,534,500 -0.83(-2.32%)
Sep 19, 2005 34.63 35.80 34.55 35.77 10,782,200 +1.91(+5.64%)
Sep 16, 2005 33.59 33.91 33.31 33.86 5,781,500 +0.22(+0.65%)
Sep 15, 2005 33.97 34.25 33.04 33.64 5,135,400 +0.01(+0.03%)
Sep 14, 2005 32.67 33.65 32.40 33.63 7,953,500 +1.32(+4.09%)
Sep 13, 2005 32.80 33.05 32.20 32.31 6,472,200 -0.41(-1.25%)
Sep 12, 2005 33.44 33.44 32.35 32.72 7,395,400 -0.63(-1.89%)
Sep 09, 2005 33.00 33.50 32.29 33.35 16,186,700 +0.63(+1.93%)
Sep 08, 2005 32.55 33.00 32.01 32.72 9,301,400 -0.37(-1.12%)
Sep 07, 2005 32.78 33.45 32.45 33.09 7,540,900 +0.60(+1.85%)
Sep 06, 2005 31.80 32.58 31.14 32.49 7,796,100 +0.71(+2.23%)
Sep 02, 2005 32.50 32.78 31.27 31.78 8,360,700 -1.07(-3.26%)
Sep 01, 2005 32.00 33.16 32.00 32.85 13,091,000 +1.24(+3.92%)
Aug 31, 2005 30.74 32.32 30.50 31.61 15,194,800 +1.34(+4.43%)
Aug 30, 2005 29.00 30.53 29.00 30.27 12,232,100 +1.38(+4.78%)
Aug 29, 2005 29.00 29.25 28.55 28.89 7,653,000 +0.78(+2.77%)
Aug 26, 2005 28.60 28.62 27.85 28.11 3,752,400 -0.37(-1.30%)
Aug 25, 2005 28.08 28.55 27.92 28.48 5,705,500 +0.25(+0.89%)
Aug 24, 2005 27.63 28.48 27.54 28.23 6,526,300 +0.81(+2.95%)
Aug 23, 2005 27.50 27.91 27.25 27.42 5,063,700 +0.13(+0.48%)
Aug 22, 2005 27.25 27.80 27.16 27.29 5,465,800 +0.24(+0.89%)
Aug 19, 2005 27.05 27.28 27.00 27.05 4,837,900 +0.47(+1.77%)
Aug 18, 2005 26.00 26.65 25.80 26.58 9,197,700 -0.16(-0.60%)
Aug 17, 2005 27.60 28.34 26.34 26.74 9,363,900 -0.87(-3.15%)
Aug 16, 2005 28.42 28.47 27.55 27.61 6,787,000 -0.81(-2.85%)
Aug 15, 2005 29.02 29.14 28.34 28.42 4,215,600 -0.67(-2.30%)
Aug 12, 2005 29.03 29.16 28.77 29.09 4,199,700 +0.12(+0.41%)
Aug 11, 2005 29.15 29.40 28.63 28.97 9,987,900 -0.02(-0.07%)
Aug 10, 2005 28.63 29.30 28.20 28.99 5,870,700 +0.46(+1.61%)
Aug 09, 2005 28.64 28.81 28.10 28.53 8,428,700 -0.04(-0.14%)
Aug 08, 2005 29.30 29.40 28.47 28.57 8,568,800 +0.10(+0.35%)
Aug 05, 2005 29.63 29.63 27.95 28.47 12,841,900 +0.17(+0.60%)
Aug 04, 2005 27.40 28.30 27.26 28.30 7,556,100 +1.04(+3.82%)
Aug 03, 2005 27.52 27.72 27.00 27.26 4,704,500 +0.06(+0.22%)
Aug 02, 2005 27.00 27.30 26.75 27.20 7,300,100 +0.65(+2.45%)
Aug 01, 2005 26.60 26.61 26.30 26.55 4,447,900 +0.44(+1.69%)
Jul 29, 2005 26.25 26.62 26.01 26.11 6,244,600 +0.23(+0.89%)
Jul 28, 2005 25.85 26.00 25.59 25.88 4,205,000 +0.17(+0.66%)
Jul 27, 2005 25.69 25.75 25.20 25.71 2,235,100 -0.01(-0.04%)
Jul 26, 2005 25.92 25.95 25.51 25.72 2,333,200 -0.03(-0.12%)
Jul 25, 2005 25.57 25.94 25.29 25.75 2,846,800 +0.22(+0.86%)
Jul 22, 2005 25.00 25.56 25.00 25.53 3,179,700 +0.68(+2.74%)
Jul 21, 2005 24.92 25.01 24.57 24.85 2,315,900 -0.10(-0.40%)
Jul 20, 2005 24.91 24.98 24.35 24.95 2,887,600 +0.15(+0.60%)
Jul 19, 2005 24.17 24.90 24.15 24.80 3,108,600 +0.78(+3.25%)
Jul 18, 2005 24.28 24.35 23.95 24.02 3,513,200 -0.48(-1.96%)
Jul 15, 2005 24.87 25.02 24.35 24.50 4,741,100 +0.03(+0.12%)
Jul 14, 2005 25.46 25.84 24.29 24.47 5,962,800 -0.95(-3.74%)
Jul 13, 2005 25.86 25.95 25.21 25.42 2,973,500 -0.44(-1.70%)
Jul 12, 2005 25.49 25.89 25.39 25.86 4,218,800 +0.67(+2.66%)
Jul 11, 2005 24.89 25.22 24.70 25.19 3,344,600 +0.05(+0.20%)
Jul 08, 2005 25.70 25.75 24.79 25.14 3,698,800 -0.30(-1.18%)
Jul 07, 2005 24.75 25.46 24.75 25.44 4,096,900 +0.20(+0.79%)
Jul 06, 2005 25.90 26.04 24.88 25.24 6,924,000 -0.36(-1.41%)
Jul 05, 2005 25.00 25.60 24.54 25.60 9,098,900 +1.41(+5.83%)
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.