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 30, 2004 12.47 12.50 12.08 12.46 3,801,000 -0.06(-0.48%)
Jan 29, 2004 12.85 12.94 12.14 12.52 4,568,600 -0.28(-2.19%)
Jan 28, 2004 13.17 13.17 12.66 12.80 4,105,100 -0.37(-2.81%)
Jan 27, 2004 13.27 13.39 12.95 13.17 3,435,300 -0.08(-0.60%)
Jan 26, 2004 13.35 13.54 13.08 13.25 4,299,700 -0.35(-2.57%)
Jan 23, 2004 13.33 13.60 13.33 13.60 3,095,500 +0.30(+2.26%)
Jan 22, 2004 13.62 13.68 13.15 13.30 3,027,300 -0.22(-1.63%)
Jan 21, 2004 13.70 13.71 13.48 13.52 2,810,500 -0.12(-0.88%)
Jan 20, 2004 13.26 13.69 13.25 13.64 4,673,300 +0.66(+5.08%)
Jan 16, 2004 12.90 13.03 12.87 12.98 3,750,900 +0.15(+1.17%)
Jan 15, 2004 13.44 13.50 12.75 12.83 5,316,100 -0.58(-4.33%)
Jan 14, 2004 13.52 13.53 13.29 13.41 3,295,200 -0.08(-0.59%)
Jan 13, 2004 13.59 13.65 13.40 13.49 3,931,700 -0.01(-0.07%)
Jan 12, 2004 13.52 13.61 13.36 13.50 4,913,600 -0.02(-0.15%)
Jan 09, 2004 13.51 13.71 13.20 13.52 10,731,400 +0.01(+0.07%)
Jan 08, 2004 13.57 13.51 13.08 13.51 3,630,300 -0.06(-0.44%)
Jan 07, 2004 13.78 13.78 13.49 13.57 2,135,000 -0.16(-1.17%)
Jan 06, 2004 13.84 13.98 13.68 13.73 1,645,700 -0.01(-0.07%)
Jan 05, 2004 13.43 13.88 13.42 13.74 2,968,800 +0.37(+2.77%)
Jan 02, 2004 13.50 13.55 13.25 13.37 2,461,200 -0.21(-1.55%)
Dec 31, 2003 13.68 13.74 13.40 13.58 2,259,000 -0.10(-0.73%)
Dec 30, 2003 13.99 13.99 13.60 13.68 2,958,700 -0.27(-1.94%)
Dec 29, 2003 13.56 14.00 13.59 13.95 4,085,800 +0.39(+2.88%)
Dec 26, 2003 13.31 13.58 13.30 13.56 1,353,700 +0.32(+2.42%)
Dec 24, 2003 13.00 13.29 13.00 13.24 1,376,600 +0.21(+1.61%)
Dec 23, 2003 13.01 13.36 12.88 13.03 2,592,900 +0.02(+0.15%)
Dec 22, 2003 13.10 13.18 12.77 13.01 2,718,000 -0.09(-0.69%)
Dec 19, 2003 13.25 13.25 13.01 13.10 1,689,700 -0.15(-1.13%)
Dec 18, 2003 13.00 13.25 12.96 13.25 3,368,300 +0.24(+1.84%)
Dec 17, 2003 12.85 13.10 12.85 13.01 1,996,900 +0.09(+0.70%)
Dec 16, 2003 12.80 12.94 12.78 12.92 2,622,700 +0.12(+0.94%)
Dec 15, 2003 13.19 13.19 12.78 12.80 2,476,800 -0.35(-2.66%)
Dec 12, 2003 12.88 13.24 12.86 13.15 2,431,500 +0.34(+2.65%)
Dec 11, 2003 12.88 12.93 12.75 12.81 1,606,700 -0.06(-0.47%)
Dec 10, 2003 12.88 13.04 12.78 12.87 1,904,100 -0.01(-0.08%)
Dec 09, 2003 12.99 13.09 12.97 12.88 2,042,600 -0.10(-0.77%)
Dec 08, 2003 12.90 13.03 12.71 12.98 2,355,600 +0.17(+1.33%)
Dec 05, 2003 12.99 13.07 12.63 12.81 2,538,700 -0.17(-1.31%)
Dec 04, 2003 12.40 13.04 12.39 12.98 4,442,800 +0.60(+4.85%)
Dec 03, 2003 12.77 12.79 12.37 12.38 3,108,000 -0.41(-3.21%)
Dec 02, 2003 12.65 12.77 12.64 12.79 4,076,800 +0.14(+1.11%)
Dec 01, 2003 12.28 12.66 12.20 12.65 2,587,400 +0.45(+3.69%)
Nov 28, 2003 12.25 12.32 12.17 12.20 430,000 -0.05(-0.41%)
Nov 26, 2003 12.10 12.27 12.10 12.25 1,034,800 +0.20(+1.66%)
Nov 25, 2003 11.88 12.12 11.87 12.05 1,925,800 +0.15(+1.26%)
Nov 24, 2003 11.90 11.95 11.69 11.90 3,741,200 +0.00(+0.00%)
Nov 21, 2003 12.15 12.25 11.90 11.90 2,300,000 -0.25(-2.06%)
Nov 20, 2003 12.28 12.35 12.13 12.15 1,994,500 -0.20(-1.62%)
Nov 19, 2003 12.43 12.54 12.30 12.35 1,606,600 -0.11(-0.88%)
Nov 18, 2003 12.39 12.47 12.30 12.46 2,049,500 +0.07(+0.56%)
Nov 17, 2003 12.30 12.43 12.25 12.39 1,693,100 -0.16(-1.27%)
Nov 14, 2003 12.28 12.68 12.21 12.55 4,390,000 +0.28(+2.28%)
Nov 13, 2003 11.98 12.30 11.85 12.27 6,127,900 +0.34(+2.85%)
Nov 12, 2003 11.80 11.99 11.71 11.93 8,038,600 -0.22(-1.81%)
Nov 11, 2003 12.39 12.39 12.12 12.15 1,236,600 -0.15(-1.22%)
Nov 10, 2003 12.23 12.44 12.20 12.30 2,043,000 +0.07(+0.57%)
Nov 07, 2003 12.23 12.29 12.07 12.23 1,879,100 +0.09(+0.74%)
Nov 06, 2003 12.05 12.20 12.01 12.14 2,792,400 +0.18(+1.51%)
Nov 05, 2003 11.87 12.00 11.77 11.96 2,150,400 +0.13(+1.10%)
Nov 04, 2003 11.79 11.86 11.64 11.83 4,792,000 -0.05(-0.42%)
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.