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 28, 2006 31.40 32.05 31.40 31.68 6,876,900 +0.33(+1.05%)
Apr 27, 2006 31.30 32.04 30.93 31.35 9,394,300 -0.60(-1.88%)
Apr 26, 2006 32.11 32.90 31.88 31.95 8,837,600 -0.17(-0.53%)
Apr 25, 2006 32.70 32.91 31.82 32.12 7,732,500 -0.38(-1.17%)
Apr 24, 2006 33.00 33.01 32.46 32.50 5,464,000 -0.75(-2.26%)
Apr 21, 2006 33.09 33.31 32.61 33.25 8,919,000 +0.44(+1.34%)
Apr 20, 2006 33.73 33.79 32.69 32.81 11,391,700 -0.57(-1.71%)
Apr 19, 2006 32.65 33.71 32.60 33.38 11,654,600 +0.58(+1.77%)
Apr 18, 2006 32.34 33.11 32.34 32.80 13,644,200 +0.66(+2.05%)
Apr 17, 2006 31.74 32.17 31.69 32.14 6,248,100 +0.64(+2.03%)
Apr 13, 2006 31.35 31.66 30.99 31.50 5,633,100 +0.15(+0.48%)
Apr 12, 2006 31.45 31.90 31.16 31.35 4,013,400 -0.29(-0.92%)
Apr 11, 2006 31.90 32.11 31.35 31.64 5,367,300 -0.05(-0.16%)
Apr 10, 2006 31.68 31.92 31.49 31.69 5,250,300 +0.41(+1.31%)
Apr 07, 2006 31.40 31.65 31.00 31.28 5,231,000 -0.50(-1.57%)
Apr 06, 2006 32.01 32.22 31.51 31.78 7,041,100 -0.14(-0.44%)
Apr 05, 2006 31.96 32.35 31.76 31.92 6,505,200 -0.01(-0.03%)
Apr 04, 2006 31.75 31.99 31.25 31.93 6,478,800 +0.35(+1.11%)
Apr 03, 2006 31.67 32.07 31.50 31.58 5,644,900 +0.17(+0.54%)
Mar 31, 2006 31.38 31.53 30.87 31.41 6,490,000 -0.29(-0.91%)
Mar 30, 2006 32.25 32.50 31.57 31.70 7,761,700 -0.40(-1.25%)
Mar 29, 2006 31.75 32.24 31.66 32.10 7,439,200 +0.35(+1.10%)
Mar 28, 2006 31.70 32.03 31.60 31.75 10,847,700 +0.25(+0.79%)
Mar 27, 2006 30.99 31.51 30.75 31.50 6,393,200 +0.30(+0.96%)
Mar 24, 2006 30.75 31.49 30.74 31.20 8,541,500 +0.48(+1.56%)
Mar 23, 2006 30.44 30.94 30.43 30.72 7,519,400 +0.53(+1.76%)
Mar 22, 2006 29.98 30.65 29.85 30.19 8,863,200 +0.38(+1.27%)
Mar 21, 2006 29.95 30.40 29.76 29.81 9,295,200 -0.35(-1.16%)
Mar 20, 2006 31.30 31.43 30.07 30.16 9,502,100 -1.34(-4.25%)
Mar 17, 2006 31.73 31.74 31.36 31.50 7,134,800 -0.23(-0.72%)
Mar 16, 2006 31.07 31.91 30.87 31.73 8,219,300 +0.63(+2.03%)
Mar 15, 2006 30.82 31.15 30.69 31.10 5,317,900 -0.01(-0.03%)
Mar 14, 2006 30.53 31.11 30.31 31.11 8,211,200 +0.71(+2.34%)
Mar 13, 2006 30.25 30.58 30.15 30.40 11,453,500 +0.40(+1.33%)
Mar 10, 2006 29.56 30.55 29.41 30.00 9,261,800 +0.26(+0.87%)
Mar 09, 2006 30.22 30.65 29.70 29.74 8,553,300 -0.27(-0.90%)
Mar 08, 2006 29.54 30.23 29.21 30.01 9,823,400 +0.16(+0.54%)
Mar 07, 2006 30.33 30.40 29.59 29.85 11,396,100 -0.47(-1.55%)
Mar 06, 2006 31.07 31.20 30.05 30.32 12,906,900 -1.19(-3.78%)
Mar 03, 2006 31.51 31.95 31.46 31.51 11,056,900 -0.19(-0.60%)
Mar 02, 2006 30.66 31.75 30.55 31.70 72,279,600 +1.27(+4.17%)
Mar 01, 2006 29.94 30.47 29.75 30.43 10,540,000 +0.74(+2.49%)
Feb 28, 2006 28.92 29.90 29.10 29.69 20,202,400 +0.77(+2.66%)
Feb 27, 2006 29.75 29.87 28.87 28.92 9,277,800 -1.08(-3.60%)
Feb 24, 2006 30.61 30.73 29.95 30.00 12,109,700 +0.70(+2.39%)
Feb 23, 2006 29.45 29.85 29.05 29.30 9,453,700 -0.20(-0.68%)
Feb 22, 2006 30.12 30.29 29.41 29.50 8,608,000 -1.18(-3.85%)
Feb 21, 2006 30.70 30.90 30.14 30.68 10,048,300 +0.95(+3.20%)
Feb 17, 2006 30.05 30.19 29.25 29.73 8,471,500 +0.17(+0.58%)
Feb 16, 2006 29.05 29.80 29.05 29.56 10,095,800 +0.61(+2.11%)
Feb 15, 2006 29.30 29.80 28.62 28.95 13,675,900 +0.11(+0.38%)
Feb 14, 2006 28.21 29.03 27.75 28.84 16,084,000 +0.16(+0.56%)
Feb 13, 2006 29.00 29.43 28.37 28.68 19,026,200 -0.94(-3.17%)
Feb 10, 2006 30.55 30.80 29.23 29.62 19,018,100 -0.79(-2.60%)
Feb 09, 2006 31.82 32.25 30.30 30.41 19,955,400 -1.16(-3.67%)
Feb 08, 2006 31.93 31.99 30.90 31.57 15,111,400 -0.16(-0.50%)
Feb 07, 2006 33.33 33.33 31.50 31.73 17,296,200 -2.07(-6.12%)
Feb 06, 2006 34.01 34.56 33.67 33.80 10,560,800 +0.19(+0.57%)
Feb 03, 2006 33.71 33.95 33.17 33.61 7,322,800 +0.05(+0.15%)
Feb 02, 2006 33.80 34.40 33.25 33.56 11,317,000 -0.50(-1.47%)
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.