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 31, 2007 34.02 34.75 33.99 34.04 7,143,009 +0.02(+0.06%)
Jul 30, 2007 33.97 34.35 33.35 34.02 7,629,604 +0.24(+0.71%)
Jul 27, 2007 33.79 34.45 33.26 33.78 10,240,410 -0.16(-0.47%)
Jul 26, 2007 34.32 34.36 33.12 33.94 12,601,953 -0.47(-1.37%)
Jul 25, 2007 34.61 34.85 33.90 34.41 9,701,215 +0.11(+0.32%)
Jul 24, 2007 35.23 35.52 34.09 34.30 12,034,198 -1.46(-4.08%)
Jul 23, 2007 36.76 36.76 35.67 35.76 7,041,656 -0.73(-2.00%)
Jul 20, 2007 37.05 37.15 36.29 36.49 7,453,845 -0.47(-1.27%)
Jul 19, 2007 36.75 37.55 36.67 36.96 5,292,100 +0.42(+1.15%)
Jul 18, 2007 35.80 36.66 35.80 36.54 6,947,108 +0.67(+1.87%)
Jul 17, 2007 36.09 36.47 35.73 35.87 6,264,500 +0.07(+0.20%)
Jul 16, 2007 36.40 36.40 35.55 35.80 6,235,064 -0.52(-1.43%)
Jul 13, 2007 35.26 37.35 35.26 36.32 10,074,909 +0.95(+2.69%)
Jul 12, 2007 35.29 35.42 34.84 35.37 7,889,181 +0.40(+1.14%)
Jul 11, 2007 35.30 35.32 34.55 34.97 7,234,307 -0.29(-0.82%)
Jul 10, 2007 35.28 35.72 34.94 35.26 8,410,125 -0.02(-0.06%)
Jul 09, 2007 35.25 35.49 35.15 35.28 6,748,844 +0.03(+0.09%)
Jul 06, 2007 35.45 35.50 35.07 35.25 5,130,721 +0.00(+0.00%)
Jul 05, 2007 35.44 35.50 34.83 35.25 5,820,535 -0.05(-0.14%)
Jul 03, 2007 35.11 35.30 34.95 35.30 3,671,275 +0.20(+0.57%)
Jul 02, 2007 34.80 35.10 34.62 35.10 6,626,282 +0.50(+1.45%)
Jun 29, 2007 34.66 35.18 34.50 34.60 8,112,328 -0.06(-0.17%)
Jun 28, 2007 35.19 35.51 34.53 34.66 7,541,937 -0.54(-1.53%)
Jun 27, 2007 34.53 35.21 34.25 35.20 7,292,654 +0.40(+1.15%)
Jun 26, 2007 35.59 35.67 34.64 34.80 11,913,778 -0.79(-2.22%)
Jun 25, 2007 35.72 35.97 35.26 35.59 9,305,202 -0.63(-1.74%)
Jun 22, 2007 36.73 36.86 35.88 36.22 10,433,784 -0.73(-1.98%)
Jun 21, 2007 36.43 37.08 36.35 36.95 6,599,345 +0.52(+1.43%)
Jun 20, 2007 37.63 37.75 36.42 36.43 8,608,100 -1.06(-2.83%)
Jun 19, 2007 37.45 37.61 37.20 37.49 6,849,500 -0.10(-0.27%)
Jun 18, 2007 37.30 37.72 37.16 37.59 6,508,300 +0.27(+0.72%)
Jun 15, 2007 37.28 37.41 36.97 37.32 8,398,000 +0.35(+0.95%)
Jun 14, 2007 36.50 37.13 36.30 36.97 9,766,400 +0.69(+1.90%)
Jun 13, 2007 35.71 36.36 35.56 36.28 9,859,000 +0.89(+2.51%)
Jun 12, 2007 35.37 35.92 35.19 35.39 7,709,200 -0.01(-0.03%)
Jun 11, 2007 35.60 35.85 35.27 35.40 7,701,793 -0.18(-0.51%)
Jun 08, 2007 35.00 35.58 34.76 35.58 7,795,313 +0.41(+1.15%)
Jun 07, 2007 35.71 36.18 35.13 35.17 10,761,677 -0.73(-2.02%)
Jun 06, 2007 36.30 36.33 35.76 35.90 9,216,980 -0.50(-1.37%)
Jun 05, 2007 36.23 36.48 35.84 36.40 10,139,351 +0.17(+0.47%)
Jun 04, 2007 35.11 36.56 35.10 36.23 14,975,114 +1.19(+3.40%)
Jun 01, 2007 35.19 35.26 34.85 35.04 7,908,500 +0.18(+0.52%)
May 31, 2007 35.10 35.96 34.83 34.86 13,304,328 -0.24(-0.68%)
May 30, 2007 34.75 35.25 34.50 35.10 8,201,638 +0.35(+1.01%)
May 29, 2007 34.79 34.98 34.50 34.75 6,220,100 -0.14(-0.40%)
May 25, 2007 35.08 35.25 34.57 34.89 5,556,163 +0.25(+0.72%)
May 24, 2007 35.40 35.71 34.52 34.64 8,779,828 -0.60(-1.70%)
May 23, 2007 35.47 35.91 35.22 35.24 9,541,702 -0.01(-0.03%)
May 22, 2007 35.61 35.78 35.21 35.25 7,347,477 -0.38(-1.07%)
May 21, 2007 35.27 35.92 35.23 35.63 11,587,093 +0.37(+1.05%)
May 18, 2007 35.00 35.30 34.95 35.26 9,080,640 +0.37(+1.06%)
May 17, 2007 34.35 35.04 34.04 34.89 8,948,394 +0.60(+1.75%)
May 16, 2007 34.27 34.48 33.75 34.29 8,794,175 +0.12(+0.35%)
May 15, 2007 34.68 34.76 34.10 34.17 9,129,830 -0.35(-1.01%)
May 14, 2007 34.30 34.79 34.23 34.52 10,368,628 +0.22(+0.64%)
May 11, 2007 34.00 34.43 33.93 34.30 11,499,068 +0.39(+1.15%)
May 10, 2007 34.36 34.39 33.80 33.91 27,180,042 -0.48(-1.40%)
May 09, 2007 34.37 34.92 34.33 34.39 26,040,270 -0.90(-2.55%)
May 08, 2007 35.24 35.60 34.84 35.29 8,125,299 -0.32(-0.90%)
May 07, 2007 35.25 35.70 35.09 35.61 9,501,683 +0.07(+0.20%)
May 04, 2007 35.50 36.13 35.28 35.54 17,599,830 -0.60(-1.66%)
May 03, 2007 35.67 36.22 35.25 36.14 19,256,806 +0.54(+1.52%)
May 02, 2007 34.50 35.68 34.50 35.60 18,686,944 +1.15(+3.34%)
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.