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 (%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
Jun 01, 2004 2.891 2.972 2.891 2.963 7,227,555 +0.07(+2.50%)
May 28, 2004 2.904 2.928 2.873 2.891 7,993,733 -0.01(-0.45%)
May 27, 2004 2.976 2.996 2.895 2.904 10,348,430 -0.06(-2.07%)
May 26, 2004 3.033 3.046 2.965 2.965 5,826,699 -0.07(-2.24%)
May 25, 2004 2.974 3.040 2.963 3.033 8,498,735 +0.08(+2.59%)
May 24, 2004 2.924 2.979 2.924 2.957 7,046,284 +0.05(+1.73%)
May 21, 2004 2.933 2.946 2.900 2.906 7,805,156 -0.02(-0.60%)
May 20, 2004 2.891 2.935 2.889 2.924 12,909,055 +0.03(+1.14%)
May 19, 2004 2.935 2.961 2.873 2.891 7,564,984 -0.03(-1.12%)
May 18, 2004 2.974 2.981 2.902 2.924 8,579,097 -0.05(-1.69%)
May 17, 2004 2.946 2.998 2.924 2.974 9,161,722 +0.01(+0.44%)
May 14, 2004 2.891 2.979 2.889 2.961 10,561,664 +0.07(+2.50%)
May 13, 2004 2.911 2.919 2.871 2.889 11,077,624 -0.02(-0.75%)
May 12, 2004 2.906 2.974 2.871 2.911 13,186,669 +0.03(+0.91%)
May 11, 2004 2.823 2.939 2.821 2.884 13,471,589 +0.06(+2.17%)
May 10, 2004 2.957 2.957 2.777 2.823 19,874,520 -0.15(-5.15%)
May 07, 2004 3.020 3.031 2.933 2.976 6,614,795 -0.05(-1.52%)
May 06, 2004 3.066 3.066 3.000 3.022 8,576,814 -0.04(-1.36%)
May 05, 2004 3.068 3.090 3.000 3.064 10,761,655 -0.02(-0.50%)
May 04, 2004 3.088 3.132 3.055 3.079 10,713,712 +0.00(+0.00%)
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.