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 29, 2009
5.002
5.059
4.866
4.963
71,382,760
+0.08(+1.71%)
May 28, 2009
4.641
4.915
4.551
4.880
87,448,320
+0.32(+6.96%)
May 27, 2009
4.621
4.691
4.538
4.562
47,688,228
-0.02(-0.48%)
May 26, 2009
4.400
4.595
4.293
4.584
60,763,376
+0.09(+2.10%)
May 22, 2009
4.577
4.599
4.450
4.490
59,305,700
-0.08(-1.77%)
May 21, 2009
4.711
4.739
4.477
4.571
67,084,576
-0.24(-5.05%)
May 20, 2009
4.840
5.015
4.774
4.814
80,408,304
+0.07(+1.52%)
May 19, 2009
4.617
4.873
4.617
4.742
77,654,016
+0.12(+2.70%)
May 18, 2009
4.466
4.630
4.424
4.617
56,738,248
+0.25(+5.66%)
May 15, 2009
4.509
4.566
4.312
4.369
75,028,992
-0.17(-3.72%)
May 14, 2009
4.444
4.597
4.336
4.538
67,969,368
+0.06(+1.32%)
May 13, 2009
4.753
4.770
4.444
4.479
95,860,536
-0.31(-6.49%)
May 12, 2009
5.109
5.114
4.696
4.790
94,306,264
-0.11(-2.32%)
May 11, 2009
5.090
5.116
4.862
4.904
78,267,360
-0.32(-6.08%)
May 08, 2009
4.873
5.311
4.873
5.221
126,508,392
+0.46(+9.61%)
May 07, 2009
4.877
5.039
4.669
4.763
112,063,328
+0.08(+1.68%)
May 06, 2009
4.599
4.750
4.505
4.685
91,087,120
+0.22(+4.85%)
May 05, 2009
4.647
4.838
4.387
4.468
131,363,000
-0.53(-10.60%)
May 04, 2009
4.621
4.998
4.604
4.998
93,689,912
+0.42(+9.24%)
May 01, 2009
4.317
4.599
4.306
4.575
71,419,256
+0.26(+5.99%)
Apr 30, 2009
4.406
4.518
4.249
4.317
79,867,568
-0.05(-1.20%)
Apr 29, 2009
4.415
4.461
4.314
4.369
77,946,216
+0.02(+0.35%)
Apr 28, 2009
4.332
4.424
4.253
4.354
71,342,552
-0.09(-2.02%)
Apr 27, 2009
4.413
4.466
4.317
4.444
62,563,208
-0.11(-2.45%)
Apr 24, 2009
4.422
4.616
4.387
4.555
75,229,224
+0.19(+4.37%)
Apr 23, 2009
4.295
4.411
4.277
4.365
64,390,292
+0.12(+2.78%)
Apr 22, 2009
4.258
4.367
4.157
4.247
64,641,776
-0.06(-1.42%)
Apr 21, 2009
4.170
4.391
4.095
4.308
75,971,136
+0.02(+0.51%)
Apr 20, 2009
4.590
4.597
4.219
4.286
74,412,992
-0.45(-9.52%)
Apr 17, 2009
4.520
4.774
4.520
4.737
72,966,016
+0.15(+3.30%)
Apr 16, 2009
4.667
4.685
4.516
4.586
62,380,916
+0.00(+0.05%)
Apr 15, 2009
4.532
4.678
4.536
4.584
62,916,620
-0.01(-0.29%)
Apr 14, 2009
4.459
4.790
4.457
4.597
81,743,344
+0.05(+1.21%)
Apr 13, 2009
4.406
4.579
4.275
4.542
63,120,636
+0.01(+0.19%)
Apr 09, 2009
4.481
4.604
4.415
4.533
79,078,600
+0.26(+6.21%)
Apr 08, 2009
4.139
4.426
4.071
4.268
79,438,544
+0.20(+4.95%)
Apr 07, 2009
4.220
4.220
4.065
4.067
56,383,632
-0.27(-6.26%)
Apr 06, 2009
4.233
4.350
4.212
4.339
51,495,228
-0.03(-0.70%)
Apr 03, 2009
4.137
4.441
4.065
4.369
93,624,760
+0.24(+5.84%)
Apr 02, 2009
3.990
4.231
3.979
4.128
82,011,528
+0.28(+7.41%)
Apr 01, 2009
3.644
3.892
3.598
3.844
59,186,944
+0.11(+2.87%)
Mar 31, 2009
3.866
3.905
3.710
3.736
71,243,392
-0.07(-1.78%)
Mar 30, 2009
3.861
3.920
3.719
3.804
73,516,432
-0.36(-8.58%)
Mar 26, 2009
4.304
4.393
4.104
4.161
85,470,328
-0.07(-1.55%)
Mar 25, 2009
4.308
4.409
4.058
4.227
80,559,728
-0.04(-0.87%)
Mar 24, 2009
4.205
4.387
4.056
4.264
80,336,152
-0.01(-0.15%)
Mar 23, 2009
4.165
4.273
4.133
4.271
91,028,528
+0.41(+10.54%)
Mar 20, 2009
3.993
4.124
3.837
3.863
87,807,800
-0.24(-5.86%)
Mar 19, 2009
3.973
4.134
3.890
4.104
99,319,008
+0.27(+7.01%)
Mar 18, 2009
3.668
3.907
3.533
3.835
98,177,888
+0.12(+3.24%)
Mar 17, 2009
3.524
3.728
3.460
3.714
70,176,760
+0.23(+6.67%)
Mar 16, 2009
3.379
3.614
3.340
3.482
62,563,948
+0.10(+2.85%)
Mar 13, 2009
3.519
3.539
3.349
3.386
0
-0.10(-2.83%)
Mar 12, 2009
3.419
3.493
3.285
3.484
71,286,328
+0.07(+1.92%)
Mar 11, 2009
3.274
3.471
3.263
3.419
81,462,016
+0.18(+5.69%)
Mar 10, 2009
3.208
3.325
3.165
3.235
70,464,680
+0.16(+5.05%)
Mar 09, 2009
3.049
3.252
3.000
3.079
55,963,020
+0.00(+0.00%)
Mar 06, 2009
3.189
3.318
2.952
3.079
0
-0.09(-2.77%)
Mar 05, 2009
3.134
3.355
3.090
3.167
78,057,736
-0.07(-2.03%)
Mar 04, 2009
3.198
3.290
3.156
3.233
65,189,096
+0.29(+9.74%)
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
.