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 (%)
Oct 31, 2007
8.515
8.703
8.471
8.646
36,461,964
+0.22(+2.65%)
Oct 30, 2007
8.491
8.528
8.399
8.423
26,438,176
-0.09(-1.05%)
Oct 29, 2007
8.528
8.616
8.478
8.513
31,741,610
+0.01(+0.15%)
Oct 26, 2007
8.366
8.552
8.355
8.500
28,617,082
+0.15(+1.84%)
Oct 25, 2007
8.167
8.362
8.134
8.346
37,196,900
+0.20(+2.42%)
Oct 24, 2007
8.014
8.182
8.003
8.149
26,233,340
+0.06(+0.73%)
Oct 23, 2007
8.158
8.158
7.994
8.090
37,708,396
-0.06(-0.75%)
Oct 22, 2007
8.158
8.213
8.049
8.152
32,345,694
-0.08(-1.01%)
Oct 19, 2007
8.408
8.427
8.222
8.235
46,863,360
-0.17(-2.06%)
Oct 18, 2007
8.235
8.421
8.198
8.408
33,632,748
+0.17(+2.10%)
Oct 17, 2007
8.285
8.320
8.178
8.235
23,916,486
-0.03(-0.40%)
Oct 16, 2007
8.263
8.364
8.217
8.268
27,464,618
-0.01(-0.11%)
Oct 15, 2007
8.233
8.316
8.195
8.276
27,094,314
+0.07(+0.80%)
Oct 12, 2007
8.193
8.228
8.149
8.211
20,909,236
+0.07(+0.81%)
Oct 11, 2007
8.189
8.272
8.084
8.145
30,162,584
+0.01(+0.16%)
Oct 10, 2007
7.992
8.180
7.959
8.132
22,654,424
+0.03(+0.32%)
Oct 09, 2007
8.038
8.119
8.009
8.106
19,800,098
+0.13(+1.62%)
Oct 08, 2007
7.965
8.092
7.952
7.976
15,249,598
-0.10(-1.22%)
Oct 05, 2007
7.981
8.088
7.959
8.075
21,735,630
+0.10(+1.21%)
Oct 04, 2007
7.819
7.994
7.788
7.979
24,359,724
+0.14(+1.73%)
Oct 03, 2007
7.862
7.939
7.816
7.843
21,340,214
-0.06(-0.75%)
Oct 02, 2007
7.865
7.922
7.845
7.902
21,968,954
+0.02(+0.22%)
Oct 01, 2007
7.705
7.887
7.643
7.884
31,180,788
+0.16(+2.10%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
Sep 04, 2007
7.024
7.227
7.019
7.188
23,742,854
+0.12(+1.74%)
Aug 31, 2007
6.997
7.116
6.989
7.065
24,900,340
+0.12(+1.77%)
Aug 30, 2007
6.945
7.021
6.899
6.943
30,920,640
-0.00(-0.03%)
Aug 29, 2007
7.063
7.074
6.908
6.945
42,890,464
-0.04(-0.53%)
Aug 28, 2007
7.111
7.118
6.969
6.982
27,187,004
-0.15(-2.12%)
Aug 27, 2007
7.153
7.181
7.105
7.133
18,727,080
-0.10(-1.42%)
Aug 24, 2007
7.142
7.238
7.129
7.236
20,467,646
+0.07(+0.95%)
Aug 23, 2007
7.120
7.205
7.094
7.168
24,734,136
+0.05(+0.68%)
Aug 22, 2007
7.317
7.326
7.063
7.120
34,174,844
-0.10(-1.34%)
Aug 21, 2007
7.234
7.265
7.107
7.216
39,379,652
-0.02(-0.24%)
Aug 20, 2007
7.304
7.346
7.118
7.234
31,653,974
-0.11(-1.55%)
Aug 17, 2007
7.332
7.392
7.118
7.348
37,791,824
+0.19(+2.69%)
Aug 16, 2007
7.232
7.192
6.872
7.155
58,656,916
-0.08(-1.06%)
Aug 15, 2007
7.354
7.468
7.227
7.232
43,869,664
-0.11(-1.55%)
Aug 14, 2007
7.556
7.556
7.337
7.346
32,380,698
-0.14(-1.93%)
Aug 13, 2007
7.451
7.567
7.455
7.490
38,175,592
+0.04(+0.53%)
Aug 10, 2007
7.302
7.455
7.181
7.451
45,705,616
+0.05(+0.74%)
Aug 09, 2007
7.256
7.486
7.151
7.396
125,223,384
-0.36(-4.69%)
Aug 08, 2007
7.847
8.024
7.729
7.759
53,555,444
-0.03(-0.42%)
Aug 07, 2007
7.827
7.876
7.624
7.792
46,491,152
-0.04(-0.45%)
Aug 06, 2007
7.720
7.841
7.556
7.827
48,412,356
+0.07(+0.97%)
Aug 03, 2007
7.803
7.854
7.589
7.752
81,575,128
+0.16(+2.16%)
Aug 02, 2007
7.534
7.654
7.416
7.589
45,866,408
+0.06(+0.79%)
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
.