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 (%)
Mar 31, 2011 34.58 34.75 33.45 33.52 12,604,689 -0.81(-2.36%)
Mar 30, 2011 34.32 34.34 34.28 34.33 16,918,316 +0.96(+2.88%)
Mar 29, 2011 33.33 33.54 33.04 33.37 10,612,445 +0.31(+0.94%)
Mar 28, 2011 34.38 34.39 33.04 33.06 12,219,395 -1.18(-3.45%)
Mar 25, 2011 33.98 34.40 33.76 34.24 15,882,654 +0.36(+1.06%)
Mar 24, 2011 33.85 33.98 33.52 33.88 10,844,120 +0.15(+0.44%)
Mar 23, 2011 33.79 34.07 33.34 33.73 10,779,809 +0.03(+0.09%)
Mar 22, 2011 33.89 34.00 33.55 33.70 10,565,402 -0.05(-0.15%)
Mar 21, 2011 33.77 33.87 33.70 33.75 11,621,589 +0.38(+1.14%)
Mar 18, 2011 34.32 34.38 33.23 33.37 17,245,996 -0.63(-1.85%)
Mar 17, 2011 35.13 35.37 33.99 34.00 19,236,222 -0.65(-1.88%)
Mar 16, 2011 34.27 35.31 33.93 34.65 24,837,678 +1.04(+3.09%)
Mar 15, 2011 33.36 33.91 33.30 33.61 14,418,021 +0.05(+0.15%)
Mar 14, 2011 33.55 34.18 33.33 33.56 14,312,722 +0.75(+2.29%)
Mar 11, 2011 31.27 32.97 30.76 32.81 10,648,850 +0.71(+2.21%)
Mar 10, 2011 32.84 32.84 31.65 32.10 17,209,454 -1.45(-4.32%)
Mar 09, 2011 32.51 33.72 32.48 33.55 10,927,631 +0.95(+2.91%)
Mar 08, 2011 33.50 33.50 32.46 32.60 9,750,117 -0.85(-2.54%)
Mar 07, 2011 33.76 34.54 33.26 33.45 9,564,770 -0.12(-0.36%)
Mar 04, 2011 33.85 33.85 33.12 33.57 7,947,103 -0.06(-0.18%)
Mar 03, 2011 34.31 34.31 32.85 33.63 12,654,719 -0.26(-0.77%)
Mar 02, 2011 33.49 33.95 32.95 33.89 12,918,768 +0.19(+0.56%)
Mar 01, 2011 35.76 35.93 33.60 33.70 16,909,852 -1.81(-5.10%)
Feb 28, 2011 35.72 35.95 35.10 35.51 15,332,957 +0.14(+0.40%)
Feb 25, 2011 34.58 35.58 34.44 35.37 16,445,004 +1.02(+2.97%)
Feb 24, 2011 35.50 35.80 33.83 34.35 31,591,062 +0.02(+0.06%)
Feb 23, 2011 32.61 34.50 31.75 34.33 36,279,516 +2.32(+7.25%)
Feb 22, 2011 31.92 33.00 31.54 32.01 32,256,052 +1.58(+5.19%)
Feb 18, 2011 30.45 30.73 30.20 30.43 8,252,837 -0.06(-0.20%)
Feb 17, 2011 30.63 30.85 30.16 30.49 8,899,724 -0.19(-0.62%)
Feb 16, 2011 30.89 30.92 30.45 30.68 9,567,318 -0.04(-0.13%)
Feb 15, 2011 31.34 31.41 30.48 30.72 9,309,658 -0.81(-2.57%)
Feb 14, 2011 30.76 31.59 30.75 31.53 9,014,699 +0.69(+2.24%)
Feb 11, 2011 30.87 30.97 30.45 30.84 8,573,394 +0.02(+0.06%)
Feb 10, 2011 30.67 30.95 30.30 30.82 13,510,127 -0.05(-0.16%)
Feb 09, 2011 31.54 31.50 30.64 30.87 10,579,174 -0.67(-2.12%)
Feb 08, 2011 31.15 31.58 30.86 31.54 12,986,880 +0.27(+0.86%)
Feb 07, 2011 31.07 32.17 30.97 31.27 30,428,884 +1.21(+4.03%)
Feb 04, 2011 30.57 30.97 29.98 30.06 10,440,411 -0.41(-1.35%)
Feb 03, 2011 30.56 30.66 29.79 30.47 11,481,010 -0.04(-0.13%)
Feb 02, 2011 30.32 31.43 30.28 30.51 21,128,736 +0.28(+0.93%)
Feb 01, 2011 29.47 30.63 29.18 30.23 23,706,024 +0.70(+2.37%)
Jan 31, 2011 27.52 29.73 27.47 29.53 25,260,936 +2.20(+8.05%)
Jan 28, 2011 27.59 27.87 27.25 27.33 9,515,653 -0.37(-1.34%)
Jan 27, 2011 27.78 28.12 27.46 27.70 9,040,092 -0.35(-1.25%)
Jan 26, 2011 27.62 28.19 27.50 28.05 9,370,238 +0.62(+2.26%)
Jan 25, 2011 28.01 28.15 27.23 27.43 13,451,951 -0.72(-2.56%)
Jan 24, 2011 27.58 28.19 27.58 28.15 7,239,801 +0.35(+1.26%)
Jan 21, 2011 27.93 28.13 27.68 27.80 6,701,275 -0.01(-0.04%)
Jan 20, 2011 27.56 27.99 27.25 27.81 12,148,989 -0.02(-0.07%)
Jan 19, 2011 27.62 28.06 27.59 27.83 14,488,961 +0.16(+0.58%)
Jan 18, 2011 27.71 27.84 27.46 27.67 8,079,877 +0.01(+0.04%)
Jan 14, 2011 27.66 27.81 27.43 27.66 11,312,286 -0.04(-0.14%)
Jan 13, 2011 27.93 28.00 27.63 27.70 12,151,621 -0.19(-0.68%)
Jan 12, 2011 27.47 28.00 27.46 27.89 15,187,958 +0.55(+2.01%)
Jan 11, 2011 27.03 27.39 26.80 27.34 9,341,013 +0.38(+1.41%)
Jan 10, 2011 26.83 27.05 26.53 26.96 9,027,804 +0.01(+0.04%)
Jan 07, 2011 26.71 27.02 26.63 26.95 9,893,939 +0.28(+1.05%)
Jan 06, 2011 26.80 27.36 26.60 26.67 16,462,908 +0.17(+0.64%)
Jan 05, 2011 26.14 26.59 26.03 26.50 8,291,925 +0.28(+1.07%)
Jan 04, 2011 26.69 26.69 25.93 26.22 9,749,924 -0.29(-1.09%)
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.