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, 2006 34.09 35.13 34.05 35.04 15,560,400 +0.69(+2.01%)
Jan 30, 2006 32.95 34.57 32.78 34.35 17,784,900 +2.01(+6.22%)
Jan 27, 2006 32.20 32.68 32.00 32.34 9,379,400 +0.75(+2.37%)
Jan 26, 2006 32.00 32.01 31.01 31.59 16,582,300 -0.61(-1.89%)
Jan 25, 2006 33.60 33.72 32.05 32.20 12,128,000 -1.39(-4.14%)
Jan 24, 2006 32.91 33.63 32.75 33.59 10,193,700 +0.38(+1.14%)
Jan 23, 2006 33.37 33.48 32.75 33.21 9,662,800 -0.32(-0.95%)
Jan 20, 2006 33.83 34.14 33.37 33.53 14,641,100 +0.31(+0.93%)
Jan 19, 2006 32.63 33.41 32.61 33.22 13,173,900 +0.47(+1.44%)
Jan 18, 2006 33.30 33.56 32.40 32.75 13,872,800 -0.69(-2.06%)
Jan 17, 2006 33.17 33.50 32.92 33.44 14,077,700 +0.90(+2.77%)
Jan 13, 2006 32.04 32.62 31.95 32.54 8,374,800 +0.24(+0.74%)
Jan 12, 2006 32.66 33.25 32.20 32.30 13,864,700 +0.02(+0.06%)
Jan 11, 2006 32.70 33.70 32.16 32.28 13,788,900 -0.46(-1.41%)
Jan 10, 2006 31.99 32.85 31.75 32.74 10,625,000 +0.91(+2.86%)
Jan 09, 2006 32.35 32.45 31.64 31.83 11,023,700 -0.42(-1.30%)
Jan 06, 2006 32.65 32.75 32.15 32.25 9,408,600 +0.15(+0.47%)
Jan 05, 2006 32.66 32.84 31.53 32.10 15,053,400 -0.95(-2.87%)
Jan 04, 2006 32.70 33.24 32.35 33.05 10,526,200 +0.06(+0.18%)
Jan 03, 2006 32.10 33.01 32.00 32.99 13,361,600 +1.26(+3.97%)
Dec 30, 2005 31.25 31.89 31.01 31.73 7,805,500 +0.32(+1.02%)
Dec 29, 2005 31.38 31.99 30.95 31.41 9,617,000 +0.06(+0.19%)
Dec 28, 2005 30.72 31.63 30.60 31.35 10,532,000 +0.67(+2.18%)
Dec 27, 2005 31.50 31.56 30.43 30.68 15,464,500 -1.48(-4.60%)
Dec 23, 2005 31.99 32.20 31.46 32.16 9,663,400 -0.20(-0.62%)
Dec 22, 2005 33.35 33.42 32.08 32.36 11,616,200 -0.62(-1.88%)
Dec 21, 2005 32.85 33.13 32.60 32.98 8,586,000 +0.49(+1.51%)
Dec 20, 2005 32.10 32.63 31.99 32.49 8,239,000 +0.40(+1.25%)
Dec 19, 2005 32.62 32.69 31.91 32.09 10,556,400 +0.03(+0.09%)
Dec 16, 2005 33.35 33.35 31.92 32.06 12,665,100 -1.29(-3.87%)
Dec 15, 2005 33.35 34.25 33.10 33.35 18,036,800 -0.37(-1.10%)
Dec 14, 2005 33.05 33.87 32.61 33.72 15,353,300 +0.53(+1.60%)
Dec 13, 2005 33.20 33.96 33.06 33.19 22,417,000 +0.72(+2.22%)
Dec 12, 2005 31.99 32.53 31.71 32.47 19,332,900 +1.32(+4.24%)
Dec 09, 2005 31.60 32.40 30.90 31.15 28,550,100 -0.31(-0.99%)
Dec 08, 2005 30.30 31.55 29.85 31.46 22,226,400 +0.61(+1.98%)
Dec 07, 2005 31.65 31.86 30.70 30.85 10,805,600 -0.40(-1.28%)
Dec 06, 2005 31.00 31.54 30.74 31.25 11,778,400 +0.09(+0.29%)
Dec 05, 2005 31.18 31.97 31.03 31.16 16,824,800 +0.64(+2.10%)
Dec 02, 2005 30.30 30.61 29.93 30.52 12,892,400 +0.55(+1.84%)
Dec 01, 2005 29.30 30.06 29.24 29.97 16,793,900 +1.02(+3.52%)
Nov 30, 2005 28.45 29.06 28.32 28.95 12,469,400 +0.84(+2.99%)
Nov 29, 2005 28.15 28.46 27.72 28.11 11,660,000 +0.27(+0.97%)
Nov 28, 2005 29.10 29.24 27.75 27.84 13,169,000 -1.56(-5.31%)
Nov 25, 2005 29.25 29.49 29.16 29.40 4,000,400 +0.32(+1.10%)
Nov 23, 2005 29.97 29.98 29.05 29.08 16,255,000 -0.94(-3.13%)
Nov 22, 2005 30.00 30.35 29.91 30.02 12,984,800 +0.38(+1.28%)
Nov 21, 2005 29.06 29.67 29.06 29.64 10,473,600 +0.91(+3.17%)
Nov 18, 2005 29.24 29.25 28.40 28.73 8,137,000 -0.61(-2.08%)
Nov 17, 2005 29.95 30.15 29.11 29.34 14,534,200 -0.06(-0.20%)
Nov 16, 2005 28.30 29.40 28.16 29.40 17,683,800 +1.35(+4.81%)
Nov 15, 2005 27.90 28.98 27.76 28.05 12,112,800 +0.15(+0.54%)
Nov 14, 2005 28.05 28.48 27.44 27.90 11,261,700 +0.47(+1.71%)
Nov 11, 2005 26.95 27.58 26.74 27.43 10,202,900 +0.70(+2.62%)
Nov 10, 2005 27.86 27.87 26.59 26.73 21,390,900 -1.33(-4.74%)
Nov 09, 2005 28.65 29.05 27.95 28.06 13,449,400 -0.56(-1.96%)
Nov 08, 2005 28.43 29.26 28.02 28.62 13,132,700 +0.28(+0.99%)
Nov 07, 2005 29.04 28.62 27.55 28.34 19,525,500 -0.70(-2.41%)
Nov 04, 2005 30.39 30.51 28.00 29.04 16,916,000 -1.47(-4.82%)
Nov 03, 2005 29.85 30.98 29.66 30.51 26,023,100 +0.46(+1.53%)
Nov 02, 2005 29.74 31.10 29.60 30.05 19,488,200 -1.05(-3.38%)
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.