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, 2010
5.104
5.132
4.968
4.972
96,220,888
-0.22(-4.22%)
Nov 29, 2010
5.167
5.202
5.106
5.191
25,768,082
+0.01(+0.27%)
Nov 26, 2010
5.188
5.254
5.165
5.177
16,223,451
-0.04(-0.86%)
Nov 24, 2010
5.179
5.221
5.221
5.221
29,723,638
+0.08(+1.65%)
Nov 23, 2010
5.226
5.238
5.125
5.137
43,698,416
-0.17(-3.19%)
Nov 22, 2010
5.320
5.320
5.191
5.306
31,788,530
-0.02(-0.44%)
Nov 19, 2010
5.224
5.334
5.191
5.330
41,840,292
+0.09(+1.75%)
Nov 18, 2010
5.205
5.297
5.202
5.238
50,780,004
+0.04(+0.68%)
Nov 17, 2010
5.191
5.245
5.162
5.202
39,174,972
+0.03(+0.64%)
Nov 16, 2010
5.219
5.235
5.125
5.169
58,370,604
-0.08(-1.57%)
Nov 15, 2010
5.400
5.410
5.238
5.252
46,795,684
-0.10(-1.80%)
Nov 12, 2010
5.410
5.410
5.273
5.348
60,130,684
-0.12(-2.11%)
Nov 11, 2010
5.483
5.485
5.355
5.464
74,090,248
-0.05(-0.85%)
Nov 10, 2010
5.473
5.544
5.391
5.511
59,491,804
+0.08(+1.52%)
Nov 09, 2010
5.499
5.560
5.393
5.428
81,795,536
+0.13(+2.44%)
Nov 08, 2010
5.240
5.363
5.231
5.299
43,915,724
+0.06(+1.08%)
Nov 05, 2010
5.217
5.247
5.186
5.242
44,161,752
-0.00(-0.09%)
Nov 04, 2010
5.179
5.259
5.120
5.247
118,332,480
-0.00(-0.09%)
Nov 03, 2010
5.212
5.254
5.144
5.252
63,947,316
+0.06(+1.18%)
Nov 02, 2010
5.195
5.221
5.144
5.191
29,884,842
+0.05(+1.01%)
Nov 01, 2010
5.184
5.233
5.120
5.139
50,067,660
+0.04(+0.69%)
Oct 29, 2010
5.007
5.127
4.991
5.104
48,849,132
+0.08(+1.64%)
Oct 28, 2010
5.054
5.056
4.969
5.021
45,825,000
-0.01(-0.19%)
Oct 27, 2010
4.969
5.049
4.944
5.031
66,661,380
+0.05(+0.99%)
Oct 25, 2010
5.040
5.056
4.944
4.981
64,806,604
-0.01(-0.19%)
Oct 22, 2010
5.172
5.186
4.976
4.991
93,639,248
-0.17(-3.24%)
Oct 21, 2010
5.240
5.245
5.101
5.158
59,683,072
-0.06(-1.13%)
Oct 20, 2010
5.193
5.282
5.181
5.217
58,507,808
+0.05(+0.91%)
Oct 19, 2010
5.290
5.318
5.120
5.169
89,492,432
-0.17(-3.22%)
Oct 18, 2010
5.410
5.421
5.308
5.341
54,738,060
-0.07(-1.30%)
Oct 15, 2010
5.433
5.454
5.339
5.412
56,837,016
+0.01(+0.13%)
Oct 14, 2010
5.483
5.508
5.360
5.405
59,616,672
-0.07(-1.20%)
Oct 13, 2010
5.624
5.638
5.405
5.471
126,797,008
-0.15(-2.64%)
Oct 12, 2010
5.664
5.690
5.570
5.619
125,007,568
+0.13(+2.45%)
Oct 11, 2010
5.709
5.725
5.468
5.485
70,284,896
+0.06(+1.08%)
Oct 08, 2010
5.426
5.457
5.245
5.426
45,597,200
+0.13(+2.54%)
Oct 07, 2010
5.355
5.355
5.238
5.292
189,456
-0.03(-0.49%)
Oct 06, 2010
5.257
5.355
5.250
5.318
41,610,740
+0.06(+1.21%)
Oct 05, 2010
5.311
5.365
5.221
5.254
236,855
+0.01(+0.18%)
Oct 04, 2010
5.370
5.372
5.198
5.245
46,584,944
-0.12(-2.28%)
Oct 01, 2010
5.367
5.438
5.332
5.367
57,636,296
+0.04(+0.68%)
Sep 30, 2010
5.333
5.414
5.231
5.331
57,420
+0.02(+0.38%)
Sep 29, 2010
5.073
5.332
5.066
5.311
148,718
+0.22(+4.37%)
Sep 28, 2010
5.091
5.105
4.990
5.088
234,497
+0.01(+0.14%)
Sep 27, 2010
5.046
5.109
5.033
5.081
31,694,694
+0.02(+0.46%)
Sep 24, 2010
4.966
5.067
4.910
5.058
46,172,284
+0.16(+3.21%)
Sep 23, 2010
4.901
4.973
4.865
4.901
46,146,028
-0.01(-0.14%)
Sep 22, 2010
4.983
5.024
4.898
4.908
51,917,804
-0.06(-1.23%)
Sep 21, 2010
5.074
5.114
4.955
4.969
167,176
-0.13(-2.58%)
Sep 20, 2010
5.041
5.114
4.990
5.100
26,626,024
+0.07(+1.30%)
Sep 17, 2010
5.034
5.112
5.011
5.034
39,738,068
+0.01(+0.14%)
Sep 15, 2010
5.004
5.037
4.957
5.027
28,345,154
-0.01(-0.28%)
Sep 14, 2010
5.072
5.100
5.011
5.041
70,130
-0.04(-0.78%)
Sep 13, 2010
5.020
5.081
4.959
5.081
50,769,116
+0.11(+2.17%)
Sep 10, 2010
4.924
4.983
4.910
4.973
42,692,648
+0.07(+1.39%)
Sep 09, 2010
5.025
5.027
4.889
4.905
428,017
-0.05(-0.99%)
Sep 08, 2010
4.976
5.025
4.917
4.955
703,539
-0.04(-0.71%)
Sep 07, 2010
5.058
5.062
4.964
4.990
148,351
-0.11(-2.07%)
Sep 03, 2010
5.044
5.116
5.018
5.095
29,100,558
+0.08(+1.59%)
Sep 02, 2010
4.990
5.016
4.887
5.016
157,478
+0.03(+0.66%)
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
.