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 (%)
Apr 30, 2010
5.539
5.675
5.460
5.565
64,991,560
+0.04(+0.80%)
Apr 29, 2010
5.586
5.635
5.404
5.521
73,861,776
-0.03(-0.46%)
Apr 28, 2010
5.570
5.595
5.479
5.546
46,741,868
+0.02(+0.30%)
Apr 27, 2010
5.675
5.710
5.509
5.530
168,476
-0.19(-3.35%)
Apr 26, 2010
5.808
5.832
5.715
5.722
38,098,944
-0.10(-1.69%)
Apr 23, 2010
5.581
5.825
5.495
5.820
75,952,904
+0.24(+4.23%)
Apr 22, 2010
5.476
5.600
5.448
5.584
51,446,128
+0.05(+0.84%)
Apr 21, 2010
5.537
5.600
5.509
5.537
431,172
-0.04(-0.80%)
Apr 20, 2010
5.567
5.628
5.567
5.581
115,509
+0.03(+0.51%)
Apr 19, 2010
5.525
5.574
5.479
5.553
49,545,600
-0.03(-0.54%)
Apr 16, 2010
5.668
5.689
5.553
5.584
81,378,104
-0.11(-2.01%)
Apr 15, 2010
5.740
5.760
5.684
5.698
52,765,508
-0.07(-1.26%)
Apr 14, 2010
5.764
5.775
5.688
5.771
50,214,832
+0.03(+0.45%)
Apr 13, 2010
5.712
5.775
5.591
5.745
67,419,416
+0.06(+0.99%)
Apr 12, 2010
5.745
5.825
5.670
5.689
44,846,476
-0.05(-0.94%)
Apr 09, 2010
5.738
5.759
5.666
5.743
68,243,856
+0.11(+1.87%)
Apr 08, 2010
5.570
5.649
5.528
5.638
51,183,480
+0.00(+0.08%)
Apr 07, 2010
5.708
5.729
5.593
5.633
56,379,304
-0.10(-1.75%)
Apr 06, 2010
5.738
5.773
5.684
5.733
40,955,108
-0.02(-0.41%)
Apr 05, 2010
5.715
5.775
5.652
5.757
46,950,164
+0.12(+2.07%)
Apr 01, 2010
5.598
5.640
5.640
5.640
71,118,464
+0.11(+2.03%)
Mar 31, 2010
5.500
5.626
5.481
5.528
85,839,624
+0.05(+0.85%)
Mar 30, 2010
5.443
5.495
5.341
5.481
86,210,704
+0.05(+1.01%)
Mar 29, 2010
5.291
5.442
5.260
5.426
84,107,880
+0.21(+4.07%)
Mar 26, 2010
5.239
5.260
5.151
5.214
106,786,168
-0.01(-0.27%)
Mar 25, 2010
5.442
5.454
5.216
5.228
121,594,088
-0.16(-2.94%)
Mar 24, 2010
5.375
5.519
5.361
5.386
121,101,176
-0.04(-0.69%)
Mar 23, 2010
5.440
5.470
5.351
5.424
143,726,624
+0.01(+0.13%)
Mar 22, 2010
5.533
5.535
5.403
5.417
157,546,208
-0.23(-4.01%)
Mar 19, 2010
5.610
5.694
5.454
5.643
112,230,288
+0.10(+1.77%)
Mar 18, 2010
5.783
5.808
5.535
5.545
124,089,272
-0.29(-5.03%)
Mar 17, 2010
5.934
5.955
5.817
5.838
69,811,632
-0.09(-1.46%)
Mar 16, 2010
5.929
5.955
5.869
5.925
48,411,372
+0.00(+0.00%)
Mar 15, 2010
5.843
5.932
5.820
5.925
61,068,864
-0.05(-0.86%)
Mar 12, 2010
6.041
6.055
5.934
5.976
46,989,368
-0.03(-0.58%)
Mar 11, 2010
5.969
6.027
5.929
6.011
40,051,048
+0.03(+0.51%)
Mar 10, 2010
6.037
6.048
5.915
5.981
53,586,208
-0.01(-0.16%)
Mar 09, 2010
5.932
6.116
5.901
5.990
139,583,552
-0.15(-2.39%)
Mar 08, 2010
6.097
6.141
5.939
6.137
69,437,808
+0.00(+0.08%)
Mar 05, 2010
6.148
6.176
6.100
6.132
37,255,936
+0.03(+0.46%)
Mar 04, 2010
6.246
6.272
6.067
6.104
47,165,552
-0.14(-2.28%)
Mar 03, 2010
6.263
6.295
6.216
6.246
32,783,878
+0.01(+0.22%)
Mar 02, 2010
6.272
6.333
6.218
6.232
40,396,476
+0.01(+0.22%)
Mar 01, 2010
6.230
6.256
6.169
6.218
39,052,344
+0.03(+0.41%)
Feb 26, 2010
6.246
6.265
6.124
6.193
41,690,760
-0.04(-0.60%)
Feb 25, 2010
6.093
6.235
6.023
6.230
59,068,232
+0.05(+0.86%)
Feb 24, 2010
6.172
6.221
6.118
6.177
45,448,568
+0.05(+0.76%)
Feb 23, 2010
6.272
6.272
6.120
6.130
63,832,812
-0.19(-2.95%)
Feb 22, 2010
6.468
6.477
6.280
6.316
59,117,308
-0.11(-1.78%)
Feb 19, 2010
6.368
6.482
6.356
6.430
57,424,860
+0.03(+0.47%)
Feb 18, 2010
6.321
6.423
6.258
6.400
99,562,976
+0.26(+4.17%)
Feb 17, 2010
6.109
6.162
5.985
6.144
62,658,784
+0.12(+2.05%)
Feb 16, 2010
5.957
6.058
5.939
6.020
39,003,792
+0.20(+3.49%)
Feb 12, 2010
5.743
5.817
5.817
5.817
47,303,396
-0.04(-0.68%)
Feb 11, 2010
5.685
5.866
5.652
5.857
40,904,520
+0.17(+2.99%)
Feb 10, 2010
5.678
5.750
5.559
5.687
34,139,904
-0.03(-0.45%)
Feb 09, 2010
5.752
5.796
5.598
5.713
49,739,580
+0.06(+1.11%)
Feb 08, 2010
5.759
5.820
5.629
5.650
42,315,720
-0.07(-1.14%)
Feb 05, 2010
5.647
5.785
5.491
5.715
72,220,632
-0.06(-1.05%)
Feb 04, 2010
5.894
5.906
5.624
5.776
63,562,800
-0.30(-4.91%)
Feb 03, 2010
6.097
6.162
5.985
6.074
30,231,072
-0.04(-0.72%)
Feb 02, 2010
6.065
6.137
5.964
6.118
34,212,436
+0.20(+3.33%)
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
.