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 (%)
Feb 28, 2007
6.662
6.728
6.594
6.667
43,017,400
+0.02(+0.23%)
Feb 27, 2007
6.697
6.837
6.570
6.651
66,073,980
-0.19(-2.85%)
Feb 26, 2007
6.713
6.892
6.691
6.846
78,353,544
+0.17(+2.59%)
Feb 23, 2007
6.588
6.708
6.581
6.673
78,364,792
+0.19(+3.01%)
Feb 22, 2007
6.439
6.496
6.367
6.478
32,566,234
+0.05(+0.82%)
Feb 21, 2007
6.417
6.443
6.343
6.426
29,056,332
+0.01(+0.17%)
Feb 20, 2007
6.417
6.417
6.343
6.415
35,727,288
-0.09(-1.31%)
Feb 16, 2007
6.413
6.522
6.395
6.500
31,330,668
+0.08(+1.19%)
Feb 15, 2007
6.476
6.476
6.356
6.424
27,737,210
-0.06(-0.95%)
Feb 14, 2007
6.500
6.559
6.438
6.485
26,192,012
+0.01(+0.17%)
Feb 13, 2007
6.356
6.485
6.351
6.474
24,918,938
+0.10(+1.51%)
Feb 12, 2007
6.434
6.465
6.345
6.378
26,560,308
-0.11(-1.72%)
Feb 09, 2007
6.465
6.516
6.433
6.489
32,820,560
+0.04(+0.68%)
Feb 08, 2007
6.353
6.487
6.353
6.445
35,957,872
+0.06(+1.00%)
Feb 07, 2007
6.413
6.463
6.325
6.382
30,127,064
-0.02(-0.38%)
Feb 06, 2007
6.526
6.526
6.369
6.406
32,695,452
-0.08(-1.25%)
Feb 05, 2007
6.553
6.566
6.463
6.487
29,119,800
+0.04(+0.54%)
Feb 02, 2007
6.511
6.522
6.397
6.452
29,524,350
-0.04(-0.57%)
Feb 01, 2007
6.570
6.592
6.443
6.489
43,968,500
+0.00(+0.07%)
Jan 31, 2007
6.428
6.529
6.364
6.485
34,672,084
+0.04(+0.68%)
Jan 30, 2007
6.316
6.478
6.316
6.441
43,856,176
+0.16(+2.51%)
Jan 29, 2007
6.327
6.404
6.259
6.283
40,002,456
-0.07(-1.07%)
Jan 26, 2007
6.413
6.452
6.345
6.351
25,926,782
-0.01(-0.10%)
Jan 25, 2007
6.557
6.562
6.338
6.358
42,204,648
-0.21(-3.17%)
Jan 24, 2007
6.531
6.579
6.459
6.566
35,164,300
+0.02(+0.37%)
Jan 23, 2007
6.415
6.594
6.386
6.542
56,334,656
+0.21(+3.25%)
Jan 22, 2007
6.364
6.428
6.310
6.336
42,985,892
-0.01(-0.10%)
Jan 19, 2007
6.189
6.360
6.178
6.343
52,421,576
+0.18(+2.91%)
Jan 18, 2007
6.222
6.242
6.106
6.163
40,405,180
-0.03(-0.42%)
Jan 17, 2007
6.091
6.244
6.091
6.189
39,584,208
+0.07(+1.18%)
Jan 16, 2007
6.159
6.194
6.080
6.117
39,807,944
-0.03(-0.43%)
Jan 12, 2007
6.001
6.169
6.001
6.143
40,338,056
+0.16(+2.75%)
Jan 11, 2007
6.027
6.150
5.972
5.979
56,171,192
-0.06(-1.05%)
Jan 10, 2007
6.086
6.123
6.025
6.042
45,802,672
-0.07(-1.11%)
Jan 09, 2007
6.056
6.176
6.027
6.110
49,512,108
-0.02(-0.29%)
Jan 08, 2007
6.198
6.240
6.067
6.128
51,802,880
+0.01(+0.11%)
Jan 05, 2007
6.077
6.161
6.027
6.121
65,565,324
+0.05(+0.83%)
Jan 04, 2007
6.064
6.159
6.027
6.071
74,425,232
-0.02(-0.40%)
Jan 03, 2007
6.303
6.362
6.077
6.095
96,787,320
-0.27(-4.20%)
Dec 29, 2006
6.417
6.430
6.351
6.362
39,931,680
-0.07(-1.09%)
Dec 28, 2006
6.472
6.505
6.410
6.432
28,656,350
-0.02(-0.34%)
Dec 27, 2006
6.461
6.483
6.378
6.454
33,911,840
+0.03(+0.48%)
Dec 26, 2006
6.634
6.634
6.395
6.424
45,292,192
-0.10(-1.58%)
Dec 22, 2006
6.570
6.614
6.516
6.526
28,703,380
-0.07(-1.03%)
Dec 21, 2006
6.649
6.708
6.511
6.594
46,224,572
-0.08(-1.18%)
Dec 20, 2006
6.774
6.783
6.658
6.673
35,563,368
-0.09(-1.30%)
Dec 19, 2006
6.680
6.796
6.651
6.761
36,553,740
+0.04(+0.55%)
Dec 18, 2006
6.774
6.813
6.682
6.724
48,773,784
-0.10(-1.44%)
Dec 15, 2006
6.888
6.888
6.717
6.822
57,172,064
-0.07(-0.95%)
Dec 14, 2006
6.886
6.929
6.846
6.888
42,098,260
+0.05(+0.74%)
Dec 13, 2006
6.868
6.903
6.735
6.837
53,847,544
-0.02(-0.22%)
Dec 12, 2006
6.912
6.969
6.809
6.853
51,312,948
-0.11(-1.54%)
Dec 11, 2006
7.028
7.162
6.899
6.960
63,980,460
-0.07(-0.94%)
Dec 08, 2006
7.041
7.096
7.008
7.026
143,964,816
-0.33(-4.52%)
Dec 07, 2006
7.418
7.418
7.317
7.359
17,580,094
-0.03(-0.39%)
Dec 06, 2006
7.381
7.481
7.363
7.387
22,505,006
-0.01(-0.09%)
Dec 05, 2006
7.416
7.462
7.332
7.394
22,426,470
+0.01(+0.18%)
Dec 04, 2006
7.416
7.424
7.306
7.381
22,197,256
-0.09(-1.14%)
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
.