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 29, 2010
5.629
5.710
5.396
5.427
69,923,304
-0.16(-2.86%)
Jan 28, 2010
5.613
5.664
5.482
5.587
81,958,368
-0.09(-1.62%)
Jan 27, 2010
5.799
5.812
5.532
5.679
78,435,368
-0.13(-2.26%)
Jan 26, 2010
5.837
5.940
5.764
5.810
46,100,272
-0.09(-1.59%)
Jan 25, 2010
5.887
5.992
5.852
5.904
42,672,752
+0.07(+1.28%)
Jan 22, 2010
5.924
6.062
5.799
5.830
73,028,296
-0.12(-2.06%)
Jan 21, 2010
6.113
6.187
5.950
5.953
75,290,856
-0.11(-1.74%)
Jan 20, 2010
6.088
6.104
5.992
6.058
45,754,132
-0.12(-1.95%)
Jan 19, 2010
6.060
6.189
6.023
6.178
47,722,568
+0.07(+1.08%)
Jan 15, 2010
6.027
6.113
6.113
6.113
83,231,264
+0.05(+0.87%)
Jan 14, 2010
6.137
6.215
6.027
6.060
72,507,296
-0.03(-0.54%)
Jan 13, 2010
6.005
6.119
5.896
6.093
47,937,980
+0.05(+0.87%)
Jan 12, 2010
6.025
6.067
5.950
6.040
59,284,376
-0.09(-1.50%)
Jan 11, 2010
6.347
6.347
6.073
6.132
64,909,724
-0.20(-3.15%)
Jan 08, 2010
6.218
6.334
6.143
6.332
50,364,572
+0.04(+0.66%)
Jan 07, 2010
6.270
6.307
6.172
6.290
60,084,556
+0.02(+0.24%)
Jan 06, 2010
6.397
6.399
6.248
6.275
69,284,256
-0.07(-1.10%)
Jan 05, 2010
6.198
6.378
6.176
6.345
123,946,896
+0.19(+3.13%)
Jan 04, 2010
6.007
6.156
5.896
6.152
134,343,840
+0.48(+8.54%)
Dec 31, 2009
5.773
5.668
5.668
5.668
47,100,792
-0.11(-1.82%)
Dec 30, 2009
5.782
5.856
5.753
5.773
40,867,412
-0.08(-1.38%)
Dec 29, 2009
6.036
6.110
5.850
5.854
66,808,432
-0.19(-3.12%)
Dec 28, 2009
6.167
6.183
5.961
6.042
67,759,552
-0.05(-0.86%)
Dec 24, 2009
6.038
6.150
6.029
6.095
41,385,464
+0.11(+1.87%)
Dec 23, 2009
5.918
6.021
5.878
5.983
43,108,404
+0.11(+1.90%)
Dec 22, 2009
5.848
5.898
5.784
5.872
54,013,772
+0.04(+0.64%)
Dec 21, 2009
5.845
5.858
5.773
5.834
60,779,296
+0.13(+2.23%)
Dec 18, 2009
5.585
5.777
5.585
5.707
117,322,256
+0.23(+4.24%)
Dec 17, 2009
5.427
5.534
5.348
5.475
80,076,504
-0.01(-0.20%)
Dec 16, 2009
5.436
5.497
5.390
5.486
63,972,420
+0.11(+2.08%)
Dec 15, 2009
5.337
5.431
5.328
5.374
72,979,464
+0.04(+0.70%)
Dec 14, 2009
5.359
5.392
5.324
5.337
151,624,048
+0.29(+5.82%)
Dec 11, 2009
5.099
5.138
5.015
5.044
56,713,188
-0.03(-0.60%)
Dec 10, 2009
4.963
5.103
4.928
5.074
83,718,744
+0.16(+3.25%)
Dec 09, 2009
4.998
5.007
4.831
4.915
62,622,896
-0.02(-0.49%)
Dec 08, 2009
5.020
5.033
4.910
4.939
70,399,992
-0.05(-1.10%)
Dec 07, 2009
4.982
5.118
4.961
4.993
75,666,352
+0.05(+1.02%)
Dec 04, 2009
5.136
5.158
4.862
4.943
117,670,856
-0.10(-2.00%)
Dec 03, 2009
5.158
5.158
5.028
5.044
61,429,952
-0.08(-1.58%)
Dec 02, 2009
5.267
5.267
5.079
5.125
80,756,424
-0.15(-2.90%)
Dec 01, 2009
5.320
5.383
5.256
5.278
55,171,656
+0.04(+0.75%)
Nov 30, 2009
5.256
5.390
5.191
5.239
76,343,416
-0.05(-1.03%)
Nov 27, 2009
5.217
5.364
5.147
5.293
48,541,816
-0.15(-2.78%)
Nov 25, 2009
5.217
5.464
5.131
5.445
93,997,256
+0.36(+7.11%)
Nov 24, 2009
5.079
5.188
4.988
5.083
63,921,712
+0.00(+0.04%)
Nov 23, 2009
5.175
5.210
5.059
5.081
61,229,868
+0.04(+0.74%)
Nov 20, 2009
5.081
5.118
4.987
5.044
59,541,140
-0.08(-1.50%)
Nov 19, 2009
5.237
5.243
5.079
5.120
64,791,216
-0.15(-2.91%)
Nov 18, 2009
5.388
5.403
5.212
5.274
83,686,040
-0.05(-0.91%)
Nov 17, 2009
5.497
5.502
5.300
5.322
90,749,344
-0.18(-3.34%)
Nov 16, 2009
5.534
5.609
5.466
5.506
70,578,216
+0.02(+0.44%)
Nov 13, 2009
5.418
5.519
5.381
5.482
60,693,128
+0.07(+1.30%)
Nov 12, 2009
5.512
5.626
5.388
5.412
76,023,384
-0.10(-1.87%)
Nov 11, 2009
5.618
5.653
5.480
5.515
58,541,304
-0.04(-0.63%)
Nov 10, 2009
5.508
5.567
5.434
5.550
45,359,808
+0.02(+0.32%)
Nov 09, 2009
5.436
5.552
5.416
5.532
52,317,640
+0.23(+4.29%)
Nov 06, 2009
5.348
5.464
5.265
5.304
57,902,976
-0.09(-1.74%)
Nov 05, 2009
5.368
5.462
5.258
5.399
51,294,596
+0.07(+1.23%)
Nov 04, 2009
5.473
5.519
5.307
5.333
60,389,732
-0.04(-0.65%)
Nov 03, 2009
5.175
5.447
5.066
5.368
81,783,240
+0.08(+1.53%)
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
.