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, 2011
6.105
6.595
6.094
6.551
113,871,352
+0.49(+8.05%)
Jan 28, 2011
6.120
6.183
6.045
6.063
42,894,700
-0.08(-1.34%)
Jan 27, 2011
6.163
6.238
6.092
6.145
40,750,964
-0.08(-1.25%)
Jan 26, 2011
6.127
6.254
6.101
6.223
42,239,196
+0.14(+2.26%)
Jan 25, 2011
6.214
6.245
6.041
6.085
60,638,760
-0.16(-2.56%)
Jan 24, 2011
6.118
6.254
6.118
6.245
32,635,604
+0.08(+1.26%)
Jan 21, 2011
6.196
6.240
6.140
6.167
30,208,034
-0.00(-0.04%)
Jan 20, 2011
6.114
6.209
6.045
6.169
54,765,260
-0.00(-0.07%)
Jan 19, 2011
6.127
6.225
6.120
6.174
65,313,396
+0.04(+0.58%)
Jan 18, 2011
6.147
6.176
6.092
6.138
36,422,504
+0.00(+0.04%)
Jan 14, 2011
6.136
6.169
6.085
6.136
50,993,568
-0.01(-0.14%)
Jan 13, 2011
6.196
6.211
6.129
6.145
54,777,124
-0.04(-0.68%)
Jan 12, 2011
6.094
6.211
6.092
6.187
68,464,336
+0.12(+2.01%)
Jan 11, 2011
5.996
6.076
5.945
6.065
42,107,456
+0.08(+1.41%)
Jan 10, 2011
5.952
6.001
5.885
5.981
40,695,572
+0.00(+0.04%)
Jan 07, 2011
5.925
5.994
5.908
5.979
44,599,936
+0.06(+1.05%)
Jan 06, 2011
5.945
6.069
5.901
5.916
74,211,560
+0.04(+0.64%)
Jan 05, 2011
5.799
5.899
5.774
5.879
37,378,372
+0.06(+1.07%)
Jan 04, 2011
5.921
5.921
5.752
5.817
43,950,748
-0.06(-1.09%)
Jan 03, 2011
5.854
5.912
5.814
5.881
51,417,248
+0.13(+2.32%)
Dec 31, 2010
5.743
5.783
5.715
5.748
20,709,452
-0.01(-0.23%)
Dec 30, 2010
5.783
5.863
5.752
5.761
41,939,456
-0.02(-0.40%)
Dec 29, 2010
5.745
5.791
5.705
5.784
32,643,162
+0.07(+1.16%)
Dec 28, 2010
5.685
5.747
5.669
5.718
32,026,542
+0.06(+1.09%)
Dec 27, 2010
5.636
5.678
5.588
5.656
22,171,700
-0.01(-0.16%)
Dec 23, 2010
5.557
5.705
5.548
5.665
41,155,332
+0.04(+0.79%)
Dec 22, 2010
5.601
5.641
5.563
5.621
40,137,624
+0.01(+0.12%)
Dec 21, 2010
5.563
5.630
5.492
5.614
67,485,248
+0.00(+0.08%)
Dec 20, 2010
5.267
5.612
5.258
5.610
163,552,320
+0.46(+8.84%)
Dec 17, 2010
5.196
5.203
5.139
5.154
53,864,856
-0.06(-1.15%)
Dec 16, 2010
5.196
5.251
5.165
5.214
49,918,612
+0.01(+0.26%)
Dec 15, 2010
5.068
5.223
5.068
5.200
88,648,568
+0.11(+2.13%)
Dec 14, 2010
5.039
5.105
5.035
5.092
47,714,664
+0.02(+0.48%)
Dec 13, 2010
5.101
5.123
5.054
5.068
43,574,708
-0.00(-0.04%)
Dec 10, 2010
5.059
5.083
5.021
5.070
33,705,900
+0.02(+0.39%)
Dec 09, 2010
5.074
5.096
5.026
5.050
35,680,260
-0.01(-0.26%)
Dec 08, 2010
5.032
5.136
5.021
5.063
89,703,768
+0.03(+0.66%)
Dec 07, 2010
5.037
5.063
4.950
5.030
69,440,432
+0.13(+2.71%)
Dec 06, 2010
4.897
5.021
4.882
4.897
63,806,276
-0.00(-0.09%)
Dec 03, 2010
4.776
4.917
4.771
4.902
66,399,036
+0.12(+2.45%)
Dec 02, 2010
4.743
4.838
4.727
4.785
56,554,392
+0.05(+1.03%)
Dec 01, 2010
4.725
4.747
4.670
4.736
65,378,604
+0.06(+1.37%)
Nov 30, 2010
4.796
4.822
4.668
4.672
102,399,408
-0.21(-4.22%)
Nov 29, 2010
4.855
4.889
4.798
4.877
27,422,700
+0.01(+0.27%)
Nov 26, 2010
4.875
4.937
4.853
4.864
17,265,190
-0.04(-0.86%)
Nov 24, 2010
4.866
4.906
4.906
4.906
31,632,250
+0.08(+1.65%)
Nov 23, 2010
4.911
4.922
4.816
4.827
46,504,376
-0.16(-3.19%)
Nov 22, 2010
4.999
4.999
4.877
4.986
33,829,732
-0.02(-0.44%)
Nov 19, 2010
4.908
5.012
4.877
5.008
44,526,936
+0.09(+1.75%)
Nov 18, 2010
4.891
4.977
4.889
4.922
54,040,684
+0.03(+0.68%)
Nov 17, 2010
4.877
4.928
4.851
4.889
41,690,472
+0.03(+0.64%)
Nov 16, 2010
4.904
4.920
4.816
4.858
62,118,692
-0.08(-1.57%)
Nov 15, 2010
5.074
5.083
4.922
4.935
49,800,524
-0.09(-1.80%)
Nov 12, 2010
5.083
5.083
4.955
5.026
63,991,788
-0.11(-2.11%)
Nov 11, 2010
5.152
5.154
5.032
5.134
78,847,720
-0.04(-0.85%)
Nov 10, 2010
5.143
5.209
5.066
5.178
63,311,888
+0.08(+1.52%)
Nov 09, 2010
5.167
5.225
5.068
5.101
87,047,784
+0.12(+2.44%)
Nov 08, 2010
4.924
5.039
4.915
4.979
46,735,636
+0.05(+1.08%)
Nov 05, 2010
4.902
4.931
4.873
4.926
46,997,460
-0.00(-0.09%)
Nov 04, 2010
4.866
4.942
4.811
4.931
125,930,832
-0.00(-0.09%)
Nov 03, 2010
4.897
4.937
4.833
4.935
68,053,496
+0.06(+1.18%)
Nov 02, 2010
4.882
4.906
4.833
4.877
31,803,804
+0.05(+1.01%)
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
.