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 (%)
May 31, 2006 6.544 6.713 6.518 6.699 35,030,060 +0.16(+2.51%)
May 30, 2006 6.662 6.686 6.502 6.535 31,291,856 -0.04(-0.60%)
May 26, 2006 6.603 6.614 6.513 6.575 19,130,260 +0.00(+0.07%)
May 25, 2006 6.450 6.570 6.373 6.570 29,137,152 +0.21(+3.31%)
May 24, 2006 6.382 6.516 6.220 6.360 42,812,840 -0.08(-1.19%)
May 23, 2006 6.516 6.625 6.417 6.437 41,159,028 +0.02(+0.31%)
May 22, 2006 6.351 6.505 6.196 6.417 57,727,292 -0.02(-0.37%)
May 19, 2006 6.408 6.516 6.251 6.441 48,119,928 -0.00(-0.07%)
May 18, 2006 6.570 6.651 6.439 6.445 35,620,444 -0.12(-1.77%)
May 17, 2006 6.748 6.816 6.494 6.562 46,709,028 -0.20(-2.98%)
May 16, 2006 6.781 6.866 6.702 6.763 31,364,000 +0.03(+0.42%)
May 15, 2006 6.750 6.807 6.597 6.735 49,252,300 -0.17(-2.47%)
May 12, 2006 7.107 7.122 6.903 6.905 37,460,552 -0.27(-3.73%)
May 11, 2006 7.315 7.321 7.124 7.173 30,305,596 -0.05(-0.73%)
May 10, 2006 7.238 7.271 7.133 7.225 28,962,272 -0.02(-0.21%)
May 09, 2006 7.205 7.280 7.166 7.240 21,469,432 +0.05(+0.64%)
May 08, 2006 7.129 7.210 7.070 7.194 22,733,764 +0.00(+0.00%)
May 05, 2006 7.260 7.280 7.177 7.194 27,391,104 -0.02(-0.30%)
May 04, 2006 7.205 7.330 7.122 7.216 35,730,484 -0.06(-0.84%)
May 03, 2006 7.319 7.361 7.157 7.278 33,000,462 -0.05(-0.69%)
May 02, 2006 7.205 7.335 7.111 7.328 59,032,260 +0.30(+4.33%)
May 01, 2006 7.008 7.107 6.995 7.024 31,141,634 +0.09(+1.23%)
Apr 28, 2006 6.877 7.019 6.877 6.938 31,400,072 +0.07(+1.05%)
Apr 27, 2006 6.855 7.017 6.774 6.866 42,894,572 -0.13(-1.88%)
Apr 26, 2006 7.032 7.205 6.982 6.997 40,352,668 -0.04(-0.53%)
Apr 25, 2006 7.162 7.208 6.969 7.035 35,306,760 -0.08(-1.17%)
Apr 24, 2006 7.227 7.229 7.109 7.118 24,948,740 -0.16(-2.26%)
Apr 21, 2006 7.247 7.295 7.142 7.282 40,724,344 +0.10(+1.34%)
Apr 20, 2006 7.387 7.400 7.159 7.186 52,014,744 -0.12(-1.71%)
Apr 19, 2006 7.151 7.383 7.140 7.311 53,215,152 +0.13(+1.77%)
Apr 18, 2006 7.083 7.251 7.083 7.184 62,299,708 +0.14(+2.05%)
Apr 17, 2006 6.951 7.046 6.940 7.039 28,528,958 +0.14(+2.03%)
Apr 13, 2006 6.866 6.934 6.787 6.899 25,720,854 +0.03(+0.48%)
Apr 12, 2006 6.888 6.986 6.824 6.866 18,325,270 -0.06(-0.92%)
Apr 11, 2006 6.986 7.032 6.866 6.929 24,507,206 -0.01(-0.16%)
Apr 10, 2006 6.938 6.991 6.897 6.940 23,972,982 +0.09(+1.31%)
Apr 07, 2006 6.877 6.932 6.789 6.851 23,884,856 -0.11(-1.57%)
Apr 06, 2006 7.010 7.056 6.901 6.960 32,149,812 -0.03(-0.44%)
Apr 05, 2006 7.000 7.085 6.956 6.991 29,702,882 -0.00(-0.03%)
Apr 04, 2006 6.954 7.006 6.844 6.993 29,582,338 +0.08(+1.11%)
Apr 03, 2006 6.936 7.024 6.899 6.916 25,774,734 +0.04(+0.54%)
Mar 31, 2006 6.872 6.905 6.761 6.879 29,633,478 -0.06(-0.91%)
Mar 30, 2006 7.063 7.118 6.914 6.943 35,440,088 -0.09(-1.25%)
Mar 29, 2006 6.954 7.061 6.934 7.030 33,967,544 +0.08(+1.10%)
Mar 28, 2006 6.943 7.015 6.921 6.954 49,530,828 +0.05(+0.79%)
Mar 27, 2006 6.787 6.901 6.735 6.899 29,191,486 +0.07(+0.96%)
Mar 24, 2006 6.735 6.897 6.732 6.833 39,000,672 +0.11(+1.56%)
Mar 23, 2006 6.667 6.776 6.664 6.728 34,333,740 +0.12(+1.76%)
Mar 22, 2006 6.566 6.713 6.537 6.612 40,469,560 +0.08(+1.27%)
Mar 21, 2006 6.559 6.658 6.518 6.529 42,442,080 -0.08(-1.16%)
Mar 20, 2006 6.855 6.883 6.586 6.605 43,386,792 -0.29(-4.25%)
Mar 17, 2006 6.949 6.951 6.868 6.899 32,577,648 -0.05(-0.72%)
Mar 16, 2006 6.805 6.989 6.761 6.949 37,529,500 +0.14(+2.03%)
Mar 15, 2006 6.750 6.822 6.721 6.811 24,281,644 -0.00(-0.03%)
Mar 14, 2006 6.686 6.813 6.638 6.813 37,492,512 +0.16(+2.34%)
Mar 13, 2006 6.625 6.697 6.604 6.658 52,296,924 +0.09(+1.33%)
Mar 10, 2006 6.474 6.691 6.441 6.570 42,289,576 +0.06(+0.87%)
Mar 09, 2006 6.618 6.713 6.505 6.513 39,054,548 -0.06(-0.90%)
Mar 08, 2006 6.470 6.621 6.397 6.572 44,853,852 +0.04(+0.54%)
Mar 07, 2006 6.643 6.658 6.480 6.537 52,034,836 -0.10(-1.55%)
Mar 06, 2006 6.805 6.833 6.581 6.640 58,933,180 -0.26(-3.78%)
Mar 03, 2006 6.901 6.997 6.890 6.901 50,486,040 -0.04(-0.60%)
Mar 02, 2006 6.715 6.954 6.691 6.943 330,030,176 +0.28(+4.17%)
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.