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 (%)
Mar 30, 2007
6.800
6.824
6.748
6.763
32,264,552
-0.04(-0.58%)
Mar 29, 2007
6.859
6.897
6.767
6.802
41,565,640
+0.00(+0.00%)
Mar 28, 2007
6.866
6.883
6.783
6.802
38,765,064
-0.00(-0.06%)
Mar 27, 2007
6.767
6.829
6.732
6.807
33,662,992
+0.02(+0.23%)
Mar 26, 2007
6.770
6.807
6.678
6.791
31,696,210
+0.05(+0.81%)
Mar 23, 2007
6.721
6.752
6.636
6.737
43,815,540
+0.04(+0.59%)
Mar 22, 2007
6.785
6.789
6.664
6.697
92,082,232
-0.03(-0.49%)
Mar 21, 2007
6.671
6.778
6.643
6.730
27,555,140
+0.06(+0.95%)
Mar 20, 2007
6.612
6.669
6.557
6.667
34,742,492
+0.04(+0.56%)
Mar 19, 2007
6.540
6.634
6.476
6.629
36,196,676
+0.15(+2.37%)
Mar 16, 2007
6.529
6.603
6.465
6.476
34,249,736
-0.03(-0.44%)
Mar 15, 2007
6.505
6.570
6.498
6.505
18,673,428
-0.04(-0.54%)
Mar 14, 2007
6.472
6.555
6.388
6.540
37,136,000
+0.10(+1.56%)
Mar 13, 2007
6.544
6.623
6.421
6.439
38,956,380
-0.11(-1.61%)
Mar 12, 2007
6.480
6.662
6.461
6.544
35,001,292
-0.05(-0.83%)
Mar 09, 2007
6.664
6.693
6.597
6.599
39,247,692
-0.05(-0.82%)
Mar 08, 2007
6.713
6.724
6.597
6.653
34,563,868
+0.01(+0.20%)
Mar 07, 2007
6.590
6.754
6.588
6.640
46,867,924
+0.02(+0.30%)
Mar 06, 2007
6.540
6.634
6.520
6.621
43,642,488
+0.13(+2.06%)
Mar 05, 2007
6.362
6.553
6.362
6.487
44,633,772
-0.06(-0.90%)
Mar 02, 2007
6.662
6.673
6.540
6.546
36,608,076
-0.12(-1.74%)
Mar 01, 2007
6.610
6.728
6.516
6.662
42,804,500
-0.00(-0.07%)
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%)
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
.