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 (%)
Jul 30, 2010
4.636
4.664
4.574
4.636
38,052,252
-0.02(-0.33%)
Jul 29, 2010
4.715
4.717
4.577
4.651
50,740
-0.00(-0.09%)
Jul 28, 2010
4.656
4.726
4.613
4.656
2,358
-0.04(-0.75%)
Jul 27, 2010
4.691
4.887
4.612
4.691
241,298
-0.15(-3.18%)
Jul 26, 2010
4.834
4.858
4.777
4.845
33,766,176
+0.04(+0.78%)
Jul 23, 2010
4.761
4.817
4.675
4.808
50,388,952
+0.02(+0.51%)
Jul 22, 2010
4.744
4.821
4.717
4.783
181,099
+0.12(+2.65%)
Jul 21, 2010
4.817
4.817
4.629
4.660
56,256,096
-0.08(-1.72%)
Jul 20, 2010
4.742
4.773
4.548
4.742
49,532,440
+0.13(+2.72%)
Jul 19, 2010
4.554
4.645
4.537
4.616
39,081,772
+0.02(+0.34%)
Jul 16, 2010
4.601
4.697
4.567
4.601
51,699,896
-0.05(-1.09%)
Jul 15, 2010
4.731
4.739
4.605
4.651
48,720,028
-0.07(-1.45%)
Jul 14, 2010
4.697
4.770
4.651
4.720
168,987
+0.00(+0.00%)
Jul 13, 2010
4.720
4.799
4.717
4.720
116,487
+0.03(+0.71%)
Jul 12, 2010
4.735
4.744
4.614
4.686
36,476,152
-0.05(-1.02%)
Jul 09, 2010
4.735
4.766
4.684
4.735
47,836,280
+0.01(+0.19%)
Jul 08, 2010
4.775
4.788
4.640
4.726
534,653
+0.00(+0.09%)
Jul 07, 2010
4.552
4.737
4.530
4.722
55,754,960
+0.19(+4.28%)
Jul 06, 2010
4.629
4.675
4.484
4.528
599,601
+0.01(+0.15%)
Jul 02, 2010
4.521
4.677
4.477
4.521
41,829,900
-0.06(-1.39%)
Jul 01, 2010
4.618
4.669
4.492
4.585
69,731,872
-0.03(-0.72%)
Jun 30, 2010
4.733
4.783
4.607
4.618
123,368
-0.06(-1.30%)
Jun 29, 2010
4.680
4.854
4.645
4.679
217,504
-0.37(-7.33%)
Jun 25, 2010
5.049
5.117
4.961
5.049
56,826,564
+0.02(+0.44%)
Jun 24, 2010
5.150
5.179
4.999
5.027
430,617
-0.13(-2.60%)
Jun 23, 2010
5.203
5.218
5.093
5.161
307,864
-0.04(-0.72%)
Jun 22, 2010
5.379
5.394
5.163
5.199
590,896
-0.18(-3.39%)
Jun 21, 2010
5.511
5.594
5.335
5.381
74,789,720
-0.03(-0.49%)
Jun 18, 2010
5.407
5.480
5.390
5.407
50,333,120
-0.06(-1.09%)
Jun 17, 2010
5.563
5.563
5.396
5.467
45,766,752
-0.07(-1.27%)
Jun 16, 2010
5.519
5.574
5.438
5.537
26,743
-0.04(-0.63%)
Jun 15, 2010
5.515
5.587
5.469
5.572
83,716
+0.16(+3.01%)
Jun 14, 2010
5.478
5.614
5.398
5.409
72,721,640
-0.00(-0.08%)
Jun 11, 2010
5.317
5.427
5.302
5.414
50,252,080
+0.05(+0.94%)
Jun 10, 2010
5.291
5.434
5.258
5.363
415,530
+0.21(+4.14%)
Jun 09, 2010
5.346
5.449
5.111
5.150
100,260,432
-0.12(-2.29%)
Jun 08, 2010
5.271
5.350
5.139
5.271
1,673,171
+0.01(+0.17%)
Jun 07, 2010
5.363
5.489
5.240
5.262
77,747,152
-0.03(-0.58%)
Jun 04, 2010
5.293
5.594
5.245
5.293
141,193,328
-0.17(-3.10%)
Jun 03, 2010
5.133
5.491
5.040
5.462
180,453,664
+0.34(+6.60%)
Jun 02, 2010
4.801
5.128
4.779
5.124
347,105
+0.37(+7.86%)
Jun 01, 2010
4.838
4.955
4.739
4.750
82,820
-0.16(-3.22%)
May 28, 2010
4.908
4.999
4.834
4.908
73,476,832
+0.03(+0.54%)
May 27, 2010
4.746
4.889
4.735
4.882
63,677,116
+0.23(+5.01%)
May 26, 2010
4.601
4.717
4.585
4.649
476,399
+0.08(+1.78%)
May 25, 2010
4.421
4.579
4.311
4.568
403,109
+0.01(+0.19%)
May 24, 2010
4.596
4.687
4.553
4.559
69,507,624
-0.06(-1.24%)
May 21, 2010
4.495
4.665
4.416
4.616
109,427,504
-0.00(-0.05%)
May 20, 2010
4.625
4.736
4.614
4.618
126,144
-0.24(-4.89%)
May 19, 2010
4.843
4.933
4.733
4.856
73,351,064
-0.03(-0.67%)
May 18, 2010
4.950
5.018
4.856
4.889
12,943
-0.01(-0.18%)
May 17, 2010
4.972
5.018
4.770
4.897
77,496,632
-0.07(-1.46%)
May 14, 2010
4.970
5.064
4.873
4.970
84,826,080
-0.15(-2.88%)
May 13, 2010
5.157
5.260
5.091
5.117
70,296,344
-0.05(-1.02%)
May 12, 2010
5.192
5.247
5.102
5.170
71,854,928
+0.05(+1.07%)
May 11, 2010
5.214
5.264
5.100
5.115
579,504
+0.04(+0.78%)
May 10, 2010
5.010
5.089
4.992
5.075
66,497,512
+0.26(+5.43%)
May 07, 2010
4.897
5.001
4.687
4.814
96,020,488
-0.13(-2.58%)
May 06, 2010
4.939
5.104
4.614
4.941
41,348
-0.18(-3.56%)
May 05, 2010
5.029
5.229
5.023
5.124
104,758,856
-0.07(-1.27%)
May 04, 2010
5.267
5.267
5.135
5.190
361,556
-0.10(-1.91%)
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
.