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, 2008
8.523
8.733
8.430
8.661
44,063,600
+0.07(+0.79%)
Jan 30, 2008
8.575
8.796
8.542
8.593
37,882,608
-0.00(-0.03%)
Jan 29, 2008
8.589
8.666
8.561
8.596
36,634,068
+0.05(+0.57%)
Jan 28, 2008
8.409
8.575
8.381
8.547
36,537,320
+0.13(+1.58%)
Jan 25, 2008
8.598
8.682
8.363
8.414
35,423,320
-0.10(-1.23%)
Jan 24, 2008
8.393
8.570
8.384
8.519
32,744,844
+0.13(+1.53%)
Jan 23, 2008
8.255
8.475
8.022
8.391
64,807,764
-0.11(-1.34%)
Jan 22, 2008
8.232
8.570
8.211
8.505
42,096,648
-0.17(-1.99%)
Jan 21, 2008
8.619
8.803
8.533
8.677
0
+0.00(+0.00%)
Jan 18, 2008
8.619
8.803
8.533
8.677
46,472,484
+0.10(+1.17%)
Jan 17, 2008
8.983
9.106
8.547
8.577
47,784,252
-0.39(-4.37%)
Jan 16, 2008
9.160
9.230
8.875
8.969
40,721,796
-0.25(-2.68%)
Jan 15, 2008
9.337
9.390
9.164
9.216
32,367,758
-0.22(-2.32%)
Jan 14, 2008
9.258
9.467
9.258
9.435
36,690,596
+0.22(+2.43%)
Jan 11, 2008
9.092
9.265
9.025
9.211
27,332,216
+0.05(+0.59%)
Jan 10, 2008
9.090
9.204
8.997
9.157
32,900,606
+0.03(+0.38%)
Jan 09, 2008
8.985
9.160
8.966
9.122
27,612,554
+0.14(+1.61%)
Jan 08, 2008
9.176
9.218
8.959
8.978
26,238,194
-0.14(-1.48%)
Jan 07, 2008
9.202
9.220
8.978
9.113
31,381,406
-0.05(-0.56%)
Jan 04, 2008
9.290
9.383
9.148
9.164
32,034,054
-0.28(-2.91%)
Jan 03, 2008
9.376
9.519
9.328
9.439
31,405,666
+0.11(+1.22%)
Jan 02, 2008
9.232
9.353
9.232
9.325
31,425,590
+0.19(+2.07%)
Jan 01, 2008
9.174
9.247
9.136
9.136
0
+0.00(+0.00%)
Dec 31, 2007
9.174
9.247
9.136
9.136
11,669,910
-0.08(-0.83%)
Dec 28, 2007
9.139
9.265
9.139
9.213
15,124,434
+0.10(+1.05%)
Dec 27, 2007
9.073
9.178
9.073
9.118
13,146,278
-0.02(-0.20%)
Dec 26, 2007
9.032
9.181
9.032
9.136
15,601,574
+0.03(+0.31%)
Dec 24, 2007
9.153
9.185
9.080
9.108
9,476,267
-0.00(-0.03%)
Dec 21, 2007
8.948
9.136
8.920
9.111
34,277,576
+0.16(+1.82%)
Dec 20, 2007
8.934
8.992
8.850
8.948
19,949,556
+0.03(+0.29%)
Dec 19, 2007
8.892
8.983
8.840
8.922
21,699,500
+0.03(+0.37%)
Dec 18, 2007
8.812
8.936
8.794
8.889
27,672,566
+0.12(+1.41%)
Dec 17, 2007
8.864
8.941
8.698
8.766
27,163,488
-0.14(-1.57%)
Dec 14, 2007
9.053
9.055
8.880
8.906
30,464,476
-0.17(-1.87%)
Dec 13, 2007
8.927
9.106
8.922
9.076
27,987,194
+0.09(+0.99%)
Dec 12, 2007
8.948
9.029
8.894
8.987
29,843,840
+0.18(+2.04%)
Dec 11, 2007
8.999
9.071
8.805
8.808
25,862,804
-0.18(-2.00%)
Dec 10, 2007
8.950
8.994
8.922
8.987
18,218,850
+0.04(+0.50%)
Dec 07, 2007
8.983
9.043
8.871
8.943
19,257,852
-0.02(-0.21%)
Dec 06, 2007
8.787
9.020
8.782
8.962
33,275,654
+0.18(+2.07%)
Dec 05, 2007
8.780
8.824
8.743
8.780
25,440,172
+0.07(+0.78%)
Dec 04, 2007
8.705
8.789
8.663
8.712
32,092,398
-0.03(-0.32%)
Dec 03, 2007
8.687
8.759
8.633
8.740
31,271,590
-0.08(-0.92%)
Nov 30, 2007
8.833
8.913
8.719
8.822
44,743,292
-0.03(-0.37%)
Nov 29, 2007
8.973
8.973
8.824
8.854
42,262,016
+0.01(+0.08%)
Nov 28, 2007
8.764
8.882
8.640
8.847
55,078,688
+0.14(+1.55%)
Nov 27, 2007
8.780
8.784
8.533
8.712
34,139,636
-0.10(-1.16%)
Nov 26, 2007
8.994
9.004
8.808
8.815
25,079,158
-0.07(-0.81%)
Nov 23, 2007
8.787
8.894
8.701
8.887
10,409,648
+0.20(+2.25%)
Nov 21, 2007
8.817
8.903
8.682
8.691
32,139,262
-0.18(-2.05%)
Nov 20, 2007
8.854
8.997
8.780
8.873
41,583,708
+0.07(+0.79%)
Nov 19, 2007
8.959
8.959
8.752
8.803
27,219,474
-0.10(-1.07%)
Nov 16, 2007
8.934
9.036
8.833
8.899
38,026,020
-0.02(-0.21%)
Nov 15, 2007
8.941
9.050
8.829
8.917
35,815,944
-0.14(-1.52%)
Nov 14, 2007
9.157
9.246
9.025
9.055
25,522,592
-0.06(-0.69%)
Nov 13, 2007
9.018
9.127
8.885
9.118
33,982,300
+0.10(+1.14%)
Nov 12, 2007
9.323
9.404
9.001
9.015
45,367,972
-0.36(-3.83%)
Nov 09, 2007
9.547
11.04
9.363
9.374
37,468,356
-0.20(-2.05%)
Nov 08, 2007
9.351
9.600
9.351
9.570
52,590,744
+0.22(+2.39%)
Nov 07, 2007
9.491
9.563
9.335
9.346
42,205,328
-0.13(-1.40%)
Nov 06, 2007
9.286
9.486
9.286
9.479
30,929,972
+0.24(+2.60%)
Nov 05, 2007
9.148
9.321
9.148
9.239
27,921,370
-0.10(-1.07%)
Nov 02, 2007
9.218
9.349
9.195
9.339
32,091,364
+0.16(+1.75%)
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
.