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 (%)
May 31, 2013
5.211
5.222
5.020
5.020
101,179,000
-0.16(-3.06%)
May 30, 2013
5.188
5.222
5.132
5.178
67,180,728
-0.01(-0.22%)
May 29, 2013
5.061
5.254
5.061
5.190
67,770,360
+0.10(+1.90%)
May 28, 2013
5.034
5.125
5.017
5.093
68,104,216
+0.11(+2.26%)
May 24, 2013
4.939
4.985
4.861
4.981
46,582,768
+0.00(+0.05%)
May 23, 2013
4.792
5.006
4.726
4.978
92,387,176
+0.13(+2.65%)
May 22, 2013
4.896
4.971
4.815
4.850
114,063,936
+0.06(+1.20%)
May 21, 2013
4.820
4.873
4.784
4.792
54,229,980
+0.01(+0.24%)
May 20, 2013
4.700
4.861
4.659
4.781
64,774,320
+0.12(+2.61%)
May 17, 2013
4.599
4.693
4.574
4.659
42,469,304
+0.09(+1.91%)
May 16, 2013
4.652
4.673
4.546
4.572
71,317,040
-0.18(-3.73%)
May 15, 2013
4.753
4.772
4.705
4.749
31,832,580
+0.02(+0.49%)
May 13, 2013
4.631
4.739
4.611
4.726
84,068,592
+0.09(+2.03%)
May 10, 2013
4.489
4.654
4.434
4.631
49,500,660
+0.13(+2.91%)
May 09, 2013
4.408
4.542
4.401
4.500
46,966,764
+0.09(+2.03%)
May 08, 2013
4.411
4.468
4.395
4.411
43,375,840
+0.01(+0.31%)
May 07, 2013
4.470
4.493
4.349
4.397
41,929,080
-0.07(-1.59%)
May 06, 2013
4.420
4.489
4.397
4.468
41,871,652
+0.04(+0.99%)
May 03, 2013
4.418
4.459
4.381
4.424
47,937,612
+0.02(+0.52%)
May 02, 2013
4.415
4.457
4.333
4.401
39,515,132
-0.01(-0.21%)
May 01, 2013
4.574
4.592
4.335
4.411
71,080,704
-0.08(-1.79%)
Apr 30, 2013
4.450
4.491
4.365
4.491
41,220,260
+0.05(+1.09%)
Apr 29, 2013
4.429
4.496
4.376
4.443
27,200,554
+0.02(+0.42%)
Apr 26, 2013
4.422
4.436
4.397
4.424
27,968,878
-0.01(-0.16%)
Apr 25, 2013
4.466
4.513
4.413
4.431
30,888,290
-0.00(-0.05%)
Apr 24, 2013
4.362
4.445
4.360
4.434
27,315,580
+0.08(+1.85%)
Apr 23, 2013
4.289
4.358
4.268
4.353
33,077,446
+0.08(+1.83%)
Apr 22, 2013
4.273
4.319
4.215
4.275
31,538,198
+0.00(+0.05%)
Apr 19, 2013
4.358
4.365
4.227
4.273
44,378,308
-0.09(-1.95%)
Apr 18, 2013
4.254
4.397
4.185
4.358
44,919,412
+0.11(+2.65%)
Apr 17, 2013
4.323
4.344
4.231
4.245
57,085,988
-0.14(-3.10%)
Apr 16, 2013
4.406
4.464
4.264
4.381
43,246,040
+0.03(+0.69%)
Apr 15, 2013
4.459
4.461
4.351
4.351
44,315,512
-0.17(-3.81%)
Apr 12, 2013
4.590
4.613
4.500
4.523
44,101,636
-0.11(-2.28%)
Apr 11, 2013
4.680
4.680
4.588
4.629
27,602,008
-0.03(-0.65%)
Apr 10, 2013
4.632
4.703
4.621
4.659
34,592,464
+0.05(+1.09%)
Apr 09, 2013
4.524
4.643
4.476
4.609
40,644,256
+0.09(+1.97%)
Apr 08, 2013
4.527
4.563
4.449
4.520
40,913,184
+0.00(+0.00%)
Apr 05, 2013
4.376
4.550
4.355
4.520
50,496,408
+0.10(+2.23%)
Apr 04, 2013
4.385
4.447
4.328
4.421
37,583,584
+0.03(+0.73%)
Apr 03, 2013
4.554
4.563
4.373
4.389
56,308,452
-0.18(-3.91%)
Apr 02, 2013
4.673
4.692
4.536
4.568
45,813,616
-0.09(-1.92%)
Apr 01, 2013
4.669
4.724
4.637
4.657
43,920,852
-0.01(-0.29%)
Mar 28, 2013
4.678
4.698
4.623
4.671
72,143,104
-0.03(-0.58%)
Mar 27, 2013
4.719
4.730
4.664
4.698
34,229,660
-0.05(-0.96%)
Mar 26, 2013
4.662
4.753
4.630
4.744
40,592,224
+0.09(+1.87%)
Mar 25, 2013
4.701
4.760
4.632
4.657
37,781,556
-0.01(-0.20%)
Mar 22, 2013
4.765
4.787
4.637
4.666
39,092,324
-0.06(-1.31%)
Mar 21, 2013
4.758
4.840
4.726
4.728
48,692,952
-0.05(-1.05%)
Mar 20, 2013
4.705
4.813
4.696
4.778
72,226,832
-0.04(-0.76%)
Mar 19, 2013
4.987
5.023
4.758
4.815
89,958,024
-0.26(-5.10%)
Mar 18, 2013
5.028
5.188
5.023
5.074
62,414,824
-0.07(-1.29%)
Mar 15, 2013
5.142
5.257
5.071
5.140
83,272,088
-0.01(-0.27%)
Mar 14, 2013
4.902
5.187
4.902
5.154
87,862,360
+0.26(+5.23%)
Mar 13, 2013
4.904
4.963
4.872
4.897
31,460,560
-0.02(-0.42%)
Mar 12, 2013
4.916
4.950
4.863
4.918
50,384,308
+0.01(+0.14%)
Mar 11, 2013
4.852
4.964
4.808
4.911
48,559,456
+0.03(+0.61%)
Mar 08, 2013
4.783
4.891
4.712
4.881
81,588,672
+0.11(+2.30%)
Mar 07, 2013
4.534
4.774
4.474
4.772
79,531,960
+0.25(+5.62%)
Mar 06, 2013
4.511
4.570
4.467
4.518
40,213,720
+0.05(+1.23%)
Mar 05, 2013
4.488
4.513
4.442
4.463
35,168,676
+0.00(+0.05%)
Mar 04, 2013
4.488
4.520
4.401
4.460
41,175,340
-0.04(-0.92%)
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
.