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 (%)
Aug 29, 2014
27.02
27.20
27.20
27.20
5,177,100
+0.22(+0.82%)
Aug 28, 2014
26.43
27.14
26.29
26.98
7,550,133
+0.55(+2.08%)
Aug 27, 2014
26.41
26.72
26.36
26.43
4,796,446
-0.03(-0.11%)
Aug 26, 2014
26.76
26.88
26.41
26.46
5,424,783
-0.28(-1.05%)
Aug 25, 2014
26.25
26.80
26.16
26.74
4,901,371
+0.72(+2.77%)
Aug 22, 2014
26.31
26.45
26.00
26.02
4,858,961
-0.44(-1.66%)
Aug 21, 2014
26.28
26.51
25.92
26.46
5,245,928
+0.13(+0.49%)
Aug 20, 2014
25.90
26.37
25.80
26.33
5,903,722
+0.18(+0.69%)
Aug 19, 2014
25.60
26.16
25.59
26.15
9,090,409
+0.69(+2.71%)
Aug 18, 2014
25.72
25.74
25.38
25.46
5,812,329
-0.09(-0.35%)
Aug 15, 2014
25.64
25.77
25.49
25.55
8,566,271
-0.10(-0.39%)
Aug 14, 2014
25.87
25.98
25.41
25.65
6,054,654
-0.10(-0.39%)
Aug 13, 2014
25.86
26.09
25.67
25.75
6,002,521
-0.11(-0.43%)
Aug 12, 2014
26.40
26.40
25.67
25.86
6,588,277
-0.55(-2.08%)
Aug 11, 2014
26.82
26.82
26.37
26.41
5,122,762
-0.18(-0.68%)
Aug 08, 2014
26.02
26.60
25.75
26.59
6,623,995
+0.66(+2.55%)
Aug 07, 2014
26.53
26.66
25.75
25.93
8,447,121
-0.26(-0.99%)
Aug 06, 2014
25.54
26.41
25.49
26.19
13,289,400
+0.13(+0.50%)
Aug 05, 2014
26.59
26.68
25.83
26.06
12,331,368
-0.77(-2.87%)
Aug 04, 2014
26.19
26.89
25.96
26.83
9,413,752
+0.76(+2.92%)
Aug 01, 2014
26.35
26.42
25.90
26.07
6,492,844
-0.30(-1.14%)
Jul 31, 2014
26.86
26.91
26.37
26.37
8,339,222
-0.64(-2.37%)
Jul 30, 2014
26.96
27.18
26.74
27.01
9,507,934
-0.05(-0.18%)
Jul 29, 2014
26.57
27.27
26.35
27.06
10,541,392
+0.22(+0.82%)
Jul 28, 2014
27.06
27.24
26.70
26.84
8,105,869
-0.17(-0.63%)
Jul 25, 2014
27.15
27.27
26.89
27.01
6,967,094
-0.29(-1.06%)
Jul 24, 2014
27.09
27.58
26.87
27.30
8,843,702
+0.22(+0.81%)
Jul 23, 2014
26.94
27.10
26.63
27.08
6,306,009
+0.23(+0.86%)
Jul 22, 2014
26.72
27.00
26.61
26.85
7,458,285
+0.09(+0.34%)
Jul 21, 2014
26.99
26.99
26.54
26.76
6,332,387
-0.24(-0.89%)
Jul 18, 2014
26.96
27.18
26.84
27.00
5,938,998
+0.18(+0.67%)
Jul 17, 2014
27.69
27.96
26.78
26.82
8,660,053
-1.02(-3.66%)
Jul 16, 2014
27.68
27.96
27.54
27.84
5,577,874
+0.38(+1.38%)
Jul 15, 2014
28.19
28.36
27.22
27.46
8,121,124
-0.80(-2.83%)
Jul 14, 2014
28.26
28.57
28.19
28.26
6,440,560
+0.08(+0.28%)
Jul 11, 2014
28.99
29.09
28.14
28.18
7,521,750
-0.84(-2.89%)
Jul 10, 2014
29.08
29.25
28.70
29.02
7,058,334
-0.29(-0.99%)
Jul 09, 2014
28.57
29.33
28.53
29.31
8,700,985
+0.70(+2.45%)
Jul 08, 2014
28.02
28.65
27.61
28.61
11,760,559
+0.47(+1.67%)
Jul 07, 2014
29.36
29.40
27.96
28.14
12,493,042
-1.36(-4.61%)
Jul 03, 2014
29.28
29.50
29.50
29.50
3,204,300
+0.25(+0.85%)
Jul 02, 2014
29.31
29.44
29.05
29.25
6,549,528
+0.01(+0.03%)
Jul 01, 2014
29.70
29.92
28.93
29.24
9,680,386
-1.84(-5.92%)
Jun 30, 2014
30.43
31.10
30.37
31.08
8,130,371
+0.68(+2.24%)
Jun 27, 2014
30.32
30.58
30.20
30.40
10,839,291
-0.12(-0.39%)
Jun 26, 2014
31.05
31.06
30.45
30.52
7,249,146
-0.50(-1.61%)
Jun 25, 2014
30.46
31.03
30.42
31.02
8,199,840
+0.75(+2.48%)
Jun 24, 2014
31.29
31.49
30.22
30.27
10,725,134
-1.03(-3.29%)
Jun 23, 2014
30.90
31.43
30.77
31.30
8,184,335
+0.41(+1.33%)
Jun 20, 2014
30.83
31.21
30.69
30.89
10,568,675
+0.17(+0.55%)
Jun 19, 2014
30.67
30.84
30.47
30.72
6,025,213
+0.02(+0.07%)
Jun 18, 2014
30.53
30.76
30.35
30.70
5,596,029
+0.15(+0.49%)
Jun 17, 2014
30.37
30.60
30.26
30.55
5,029,038
+0.10(+0.33%)
Jun 16, 2014
30.59
30.66
30.39
30.45
6,787,457
-0.02(-0.07%)
Jun 13, 2014
30.55
30.57
30.16
30.47
5,360,914
-0.02(-0.07%)
Jun 12, 2014
30.11
30.80
30.06
30.49
10,470,788
+0.46(+1.53%)
Jun 11, 2014
29.18
30.12
29.15
30.03
8,121,907
+0.81(+2.77%)
Jun 10, 2014
29.49
29.58
29.20
29.22
6,187,972
-0.50(-1.68%)
Jun 06, 2014
29.90
29.91
29.61
29.72
4,684,178
-0.15(-0.50%)
Jun 05, 2014
29.33
29.91
29.05
29.87
12,662,929
+0.58(+1.98%)
Jun 04, 2014
29.23
29.44
29.02
29.29
5,893,921
+0.04(+0.14%)
Jun 03, 2014
29.34
29.48
29.17
29.25
6,963,732
-0.06(-0.20%)
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
.