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 (%)
Nov 30, 2009
5.594
5.736
5.524
5.575
71,737,040
-0.06(-1.03%)
Nov 27, 2009
5.552
5.708
5.477
5.633
45,612,920
-0.16(-2.78%)
Nov 25, 2009
5.552
5.815
5.461
5.794
88,325,688
+0.38(+7.11%)
Nov 24, 2009
5.405
5.521
5.308
5.410
60,064,832
+0.00(+0.04%)
Nov 23, 2009
5.507
5.545
5.384
5.407
57,535,408
+0.04(+0.74%)
Nov 20, 2009
5.407
5.447
5.307
5.368
55,948,572
-0.08(-1.50%)
Nov 19, 2009
5.573
5.580
5.405
5.449
60,881,872
-0.16(-2.91%)
Nov 18, 2009
5.734
5.750
5.547
5.612
78,636,624
-0.05(-0.91%)
Nov 17, 2009
5.850
5.855
5.640
5.664
85,273,752
-0.20(-3.34%)
Nov 16, 2009
5.890
5.969
5.817
5.859
66,319,696
+0.03(+0.44%)
Nov 13, 2009
5.766
5.873
5.727
5.834
57,031,052
+0.07(+1.29%)
Nov 12, 2009
5.866
5.988
5.734
5.759
71,436,320
-0.11(-1.87%)
Nov 11, 2009
5.978
6.016
5.831
5.869
55,009,064
-0.04(-0.63%)
Nov 10, 2009
5.862
5.925
5.783
5.906
42,622,908
+0.02(+0.32%)
Nov 09, 2009
5.785
5.908
5.764
5.887
49,160,920
+0.24(+4.29%)
Nov 06, 2009
5.692
5.815
5.603
5.645
54,409,252
-0.10(-1.74%)
Nov 05, 2009
5.713
5.813
5.596
5.745
48,199,604
+0.07(+1.23%)
Nov 04, 2009
5.824
5.873
5.647
5.675
56,745,960
-0.04(-0.65%)
Nov 03, 2009
5.507
5.796
5.391
5.713
76,848,640
+0.09(+1.53%)
Nov 02, 2009
5.773
5.862
5.547
5.626
90,600,704
-0.08(-1.47%)
Oct 30, 2009
6.048
6.048
5.594
5.710
99,727,496
-0.36(-5.91%)
Oct 29, 2009
5.862
6.072
5.796
6.069
55,930,076
+0.30(+5.13%)
Oct 28, 2009
6.090
6.090
5.759
5.773
73,230,536
-0.37(-5.96%)
Oct 27, 2009
6.030
6.260
5.989
6.139
102,820,680
+0.14(+2.37%)
Oct 26, 2009
6.265
6.430
5.992
5.997
64,531,336
-0.23(-3.74%)
Oct 23, 2009
6.330
6.343
6.188
6.230
57,338,860
-0.28(-4.33%)
Oct 22, 2009
6.608
6.666
6.388
6.512
86,915,728
-0.21(-3.09%)
Oct 21, 2009
6.643
6.918
6.619
6.719
61,521,204
-0.00(-0.07%)
Oct 20, 2009
6.556
6.747
6.542
6.724
49,020,412
-0.03(-0.41%)
Oct 19, 2009
6.731
6.771
6.671
6.752
34,377,440
+0.07(+1.05%)
Oct 16, 2009
6.680
6.766
6.645
6.682
59,491,756
-0.06(-0.90%)
Oct 15, 2009
6.629
6.803
6.601
6.743
65,120,336
+0.10(+1.54%)
Oct 14, 2009
6.987
6.992
6.594
6.640
111,289,240
-0.23(-3.29%)
Oct 13, 2009
6.817
6.934
6.664
6.866
69,215,632
+0.10(+1.55%)
Oct 12, 2009
6.772
6.815
6.705
6.761
40,895,532
+0.08(+1.22%)
Oct 09, 2009
6.568
6.712
6.535
6.680
41,056,952
+0.09(+1.34%)
Oct 08, 2009
6.519
6.610
6.405
6.591
105,279,824
+0.16(+2.50%)
Oct 07, 2009
6.444
6.538
6.312
6.430
50,498,092
-0.03(-0.54%)
Oct 06, 2009
6.405
6.519
6.323
6.465
64,736,032
+0.06(+0.87%)
Oct 05, 2009
6.279
6.440
6.249
6.409
50,951,724
+0.19(+3.00%)
Oct 02, 2009
5.999
6.249
5.892
6.223
65,431,004
+0.05(+0.75%)
Oct 01, 2009
6.598
6.619
6.160
6.176
72,523,176
-0.44(-6.69%)
Sep 30, 2009
6.712
6.745
6.484
6.619
65,039,216
-0.04(-0.66%)
Sep 29, 2009
6.507
6.722
6.470
6.664
53,150,320
+0.11(+1.69%)
Sep 28, 2009
6.421
6.596
6.375
6.553
40,550,872
+0.14(+2.13%)
Sep 25, 2009
6.435
6.521
6.363
6.416
49,255,036
-0.07(-1.04%)
Sep 24, 2009
6.608
6.633
6.300
6.484
57,872,816
-0.11(-1.70%)
Sep 23, 2009
6.796
6.824
6.577
6.596
64,928,164
-0.19(-2.78%)
Sep 22, 2009
6.659
6.873
6.647
6.785
59,392,900
+0.23(+3.56%)
Sep 21, 2009
6.372
6.570
6.192
6.552
60,981,964
+0.06(+0.93%)
Sep 18, 2009
6.570
6.608
6.356
6.491
121,589,048
-0.26(-3.87%)
Sep 17, 2009
6.687
6.806
6.414
6.752
92,119,976
+0.21(+3.23%)
Sep 16, 2009
6.715
6.757
6.531
6.541
88,446,912
-0.06(-0.87%)
Sep 15, 2009
6.468
6.643
6.437
6.598
105,027,848
+0.28(+4.50%)
Sep 14, 2009
5.967
6.330
5.913
6.314
87,023,800
+0.23(+3.71%)
Sep 11, 2009
6.030
6.316
5.960
6.088
157,042,576
+0.20(+3.45%)
Sep 10, 2009
5.526
5.922
5.517
5.885
94,954,568
+0.37(+6.77%)
Sep 09, 2009
5.442
5.629
5.384
5.512
61,378,012
+0.13(+2.43%)
Sep 08, 2009
5.321
5.454
5.298
5.382
45,416,644
+0.21(+4.01%)
Sep 04, 2009
5.039
5.191
5.034
5.174
42,317,764
+0.14(+2.87%)
Sep 03, 2009
5.211
5.242
4.999
5.030
76,727,840
-0.13(-2.49%)
Sep 02, 2009
5.216
5.291
5.158
5.158
48,625,984
-0.09(-1.77%)
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
.