Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
4.605
4.648
4.531
4.618
82,059,168
+0.02(+0.35%)
Jan 30, 2013
4.808
4.852
4.554
4.602
321,644,672
+0.26(+6.01%)
Jan 29, 2013
4.346
4.370
4.305
4.341
48,056,772
+0.01(+0.21%)
Jan 28, 2013
4.394
4.403
4.280
4.332
73,474,704
-0.10(-2.22%)
Jan 25, 2013
4.318
4.449
4.302
4.431
82,689,064
+0.14(+3.14%)
Jan 24, 2013
4.284
4.332
4.229
4.296
59,387,224
+0.06(+1.46%)
Jan 23, 2013
4.273
4.289
4.211
4.234
53,035,608
-0.05(-1.23%)
Jan 22, 2013
4.085
4.314
4.083
4.286
98,184,592
+0.21(+5.11%)
Jan 18, 2013
4.007
4.078
4.005
4.078
53,406,536
+0.06(+1.54%)
Jan 17, 2013
3.975
4.067
3.964
4.016
52,539,360
+0.05(+1.39%)
Jan 16, 2013
3.966
4.005
3.913
3.961
42,383,204
-0.01(-0.35%)
Jan 15, 2013
3.856
4.023
3.856
3.975
76,072,208
+0.10(+2.54%)
Jan 14, 2013
3.852
3.905
3.845
3.877
42,735,216
+0.02(+0.41%)
Jan 11, 2013
3.836
3.861
3.788
3.861
47,247,084
+0.05(+1.37%)
Jan 10, 2013
3.893
3.900
3.727
3.809
151,301,392
-0.08(-2.05%)
Jan 09, 2013
3.866
3.923
3.781
3.888
120,845,320
+0.05(+1.18%)
Jan 08, 2013
3.984
3.995
3.836
3.843
66,275,872
-0.17(-4.20%)
Jan 07, 2013
3.959
4.027
3.936
4.011
56,508,824
+0.04(+0.97%)
Jan 04, 2013
3.841
3.975
3.825
3.973
55,925,452
+0.15(+4.05%)
Jan 03, 2013
3.779
3.877
3.736
3.818
56,792,768
+0.04(+1.02%)
Jan 02, 2013
3.797
3.802
3.715
3.779
68,659,672
-0.00(-0.09%)
Dec 31, 2012
3.756
3.793
3.695
3.783
63,534,108
+0.01(+0.33%)
Dec 28, 2012
3.809
3.829
3.765
3.770
43,781,664
-0.07(-1.78%)
Dec 27, 2012
3.895
3.909
3.813
3.838
43,345,868
-0.07(-1.69%)
Dec 26, 2012
3.891
3.943
3.872
3.904
34,862,876
+0.03(+0.76%)
Dec 24, 2012
3.911
3.911
3.859
3.875
20,980,196
-0.07(-1.73%)
Dec 21, 2012
3.952
3.952
3.895
3.943
41,542,708
-0.06(-1.48%)
Dec 20, 2012
3.932
4.002
3.927
4.002
38,555,916
+0.09(+2.21%)
Dec 19, 2012
3.927
3.968
3.882
3.916
36,137,532
-0.01(-0.29%)
Dec 18, 2012
3.809
3.932
3.797
3.927
54,505,040
+0.12(+3.05%)
Dec 17, 2012
3.777
3.826
3.777
3.811
49,497,352
+0.04(+1.09%)
Dec 14, 2012
3.779
3.822
3.761
3.770
41,493,668
-0.03(-0.72%)
Dec 13, 2012
3.857
3.863
3.784
3.797
55,774,452
-0.06(-1.65%)
Dec 12, 2012
3.923
3.961
3.852
3.861
55,215,796
-0.03(-0.76%)
Dec 11, 2012
3.884
3.900
3.866
3.891
38,432,516
+0.02(+0.59%)
Dec 10, 2012
3.900
3.913
3.857
3.868
39,442,636
-0.06(-1.51%)
Dec 07, 2012
3.888
3.936
3.888
3.927
40,281,124
+0.03(+0.88%)
Dec 06, 2012
3.861
3.911
3.857
3.893
60,837,120
+0.03(+0.77%)
Dec 05, 2012
3.859
3.923
3.852
3.863
66,478,752
+0.02(+0.59%)
Dec 04, 2012
3.847
3.863
3.786
3.841
63,312,660
-0.04(-0.94%)
Nov 30, 2012
3.993
4.014
3.857
3.877
70,230,432
-0.11(-2.85%)
Nov 29, 2012
4.011
4.045
3.961
3.991
53,550,332
+0.02(+0.46%)
Nov 28, 2012
3.916
3.977
3.861
3.973
67,737,232
+0.01(+0.23%)
Nov 27, 2012
3.929
3.979
3.897
3.964
44,067,524
+0.04(+0.99%)
Nov 26, 2012
3.977
3.989
3.888
3.925
55,737,692
-0.13(-3.31%)
Nov 23, 2012
4.032
4.059
3.986
4.059
13,530,189
+0.05(+1.36%)
Nov 21, 2012
4.002
4.036
3.977
4.004
26,727,746
-0.00(-0.06%)
Nov 20, 2012
4.055
4.059
3.964
4.007
57,199,020
+0.03(+0.74%)
Nov 19, 2012
3.827
3.977
3.827
3.977
57,056,680
+0.19(+5.11%)
Nov 16, 2012
3.743
3.818
3.711
3.784
53,883,020
+0.05(+1.40%)
Nov 15, 2012
3.854
3.886
3.709
3.731
97,387,904
-0.10(-2.73%)
Nov 14, 2012
3.968
3.982
3.834
3.836
65,102,664
-0.12(-3.11%)
Nov 13, 2012
3.900
4.034
3.863
3.959
71,203,688
+0.04(+0.93%)
Nov 12, 2012
3.907
3.934
3.804
3.923
68,219,792
+0.04(+1.11%)
Nov 09, 2012
3.879
3.982
3.836
3.879
61,309,948
-0.04(-0.93%)
Nov 08, 2012
4.039
4.064
3.916
3.916
53,145,408
-0.08(-2.05%)
Nov 07, 2012
4.141
4.143
3.989
3.998
73,485,456
-0.22(-5.29%)
Nov 06, 2012
4.184
4.225
4.155
4.221
55,186,892
+0.06(+1.48%)
Nov 05, 2012
4.175
4.178
4.089
4.159
67,102,080
-0.05(-1.19%)
Nov 02, 2012
4.501
4.539
4.171
4.209
135,497,728
-0.36(-7.87%)
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
.