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 (%)
Sep 30, 2013
5.982
5.999
5.915
5.973
29,189,982
-0.08(-1.26%)
Sep 27, 2013
6.053
6.094
6.017
6.049
25,520,704
-0.05(-0.76%)
Sep 26, 2013
6.139
6.148
6.017
6.095
28,336,228
-0.02(-0.34%)
Sep 25, 2013
6.093
6.157
6.085
6.116
30,836,986
+0.03(+0.45%)
Sep 24, 2013
6.095
6.153
6.037
6.088
28,627,408
+0.00(+0.00%)
Sep 23, 2013
6.120
6.148
6.070
6.088
25,752,806
-0.05(-0.75%)
Sep 20, 2013
6.224
6.254
6.123
6.134
44,321,680
-0.07(-1.19%)
Sep 19, 2013
6.296
6.337
6.194
6.208
32,767,004
-0.09(-1.47%)
Sep 18, 2013
6.266
6.335
6.204
6.300
38,857,044
+0.03(+0.52%)
Sep 17, 2013
6.141
6.294
6.134
6.268
47,600,096
+0.15(+2.41%)
Sep 16, 2013
6.206
6.217
6.109
6.120
41,842,400
-0.03(-0.56%)
Sep 13, 2013
6.210
6.247
6.132
6.155
41,606,476
-0.06(-0.93%)
Sep 12, 2013
6.215
6.245
6.132
6.213
55,932,760
+0.01(+0.11%)
Sep 11, 2013
6.093
6.298
6.086
6.206
67,502,880
+0.13(+2.09%)
Sep 10, 2013
6.111
6.123
6.010
6.079
54,641,184
-0.01(-0.23%)
Sep 09, 2013
6.024
6.116
6.024
6.093
41,096,796
+0.09(+1.42%)
Sep 06, 2013
6.049
6.088
5.984
6.007
33,444,348
-0.03(-0.53%)
Sep 05, 2013
6.042
6.056
6.005
6.040
39,467,016
+0.01(+0.19%)
Sep 04, 2013
6.021
6.043
6.000
6.028
25,798,268
-0.01(-0.15%)
Sep 03, 2013
6.017
6.095
6.005
6.037
31,567,422
+0.08(+1.36%)
Aug 30, 2013
5.994
6.003
5.940
5.957
30,023,324
-0.03(-0.54%)
Aug 29, 2013
6.079
6.079
5.945
5.989
41,626,356
-0.09(-1.48%)
Aug 28, 2013
6.005
6.107
5.991
6.079
32,971,414
+0.07(+1.23%)
Aug 27, 2013
6.026
6.083
5.987
6.005
36,277,864
-0.08(-1.25%)
Aug 26, 2013
6.074
6.146
6.058
6.081
45,776,816
+0.03(+0.46%)
Aug 23, 2013
5.906
6.060
5.860
6.053
54,081,708
+0.17(+2.82%)
Aug 22, 2013
5.846
5.924
5.801
5.887
29,824,854
+0.06(+1.03%)
Aug 21, 2013
5.689
5.885
5.689
5.827
47,109,944
-0.00(-0.04%)
Aug 20, 2013
5.717
5.885
5.714
5.830
48,238,444
+0.11(+1.98%)
Aug 19, 2013
5.903
5.903
5.710
5.717
39,451,912
-0.05(-0.92%)
Aug 16, 2013
5.756
5.839
5.738
5.770
63,543,456
+0.00(+0.04%)
Aug 15, 2013
5.698
5.788
5.661
5.767
38,847,692
+0.02(+0.32%)
Aug 14, 2013
5.770
5.790
5.744
5.749
41,744,876
-0.03(-0.48%)
Aug 13, 2013
5.781
5.823
5.756
5.777
39,219,812
+0.00(+0.04%)
Aug 12, 2013
5.744
5.832
5.742
5.774
28,783,636
+0.00(+0.08%)
Aug 09, 2013
5.777
5.815
5.735
5.770
40,515,856
-0.00(-0.04%)
Aug 08, 2013
5.774
5.813
5.689
5.772
40,602,560
+0.04(+0.64%)
Aug 07, 2013
5.735
5.747
5.628
5.735
72,333,848
-0.07(-1.19%)
Aug 06, 2013
5.880
5.906
5.736
5.804
46,727,828
-0.08(-1.30%)
Aug 05, 2013
5.753
5.917
5.721
5.880
47,123,300
+0.12(+2.12%)
Aug 02, 2013
5.737
5.839
5.712
5.758
87,317,352
+0.00(+0.00%)
Aug 01, 2013
5.553
5.816
5.543
5.758
152,332,464
+0.38(+7.08%)
Jul 31, 2013
5.345
5.433
5.331
5.377
68,790,544
+0.06(+1.08%)
Jul 30, 2013
5.253
5.322
5.223
5.320
44,062,740
+0.07(+1.32%)
Jul 29, 2013
5.246
5.269
5.218
5.250
30,219,874
-0.02(-0.44%)
Jul 26, 2013
5.179
5.276
5.156
5.273
36,501,080
+0.06(+1.15%)
Jul 25, 2013
5.123
5.225
5.106
5.213
32,809,112
+0.09(+1.76%)
Jul 24, 2013
5.165
5.202
5.098
5.123
24,678,978
-0.03(-0.54%)
Jul 23, 2013
5.172
5.225
5.147
5.151
23,364,890
-0.02(-0.36%)
Jul 22, 2013
5.193
5.211
5.126
5.170
41,811,572
-0.04(-0.80%)
Jul 19, 2013
5.174
5.213
5.100
5.211
33,391,388
+0.06(+1.12%)
Jul 18, 2013
5.045
5.188
5.045
5.153
35,217,716
+0.12(+2.38%)
Jul 17, 2013
5.031
5.063
5.003
5.033
23,737,974
+0.01(+0.28%)
Jul 16, 2013
4.978
5.057
4.978
5.020
28,999,416
+0.02(+0.32%)
Jul 15, 2013
4.923
5.024
4.889
5.003
38,179,012
+0.10(+2.07%)
Jul 12, 2013
4.916
4.960
4.872
4.902
20,356,148
-0.01(-0.23%)
Jul 11, 2013
4.987
4.997
4.863
4.913
29,953,788
-0.01(-0.11%)
Jul 10, 2013
4.861
4.988
4.861
4.919
36,162,488
+0.06(+1.23%)
Jul 09, 2013
4.817
4.873
4.801
4.859
39,513,000
+0.05(+1.00%)
Jul 08, 2013
4.863
4.882
4.804
4.811
27,348,450
-0.03(-0.52%)
Jul 05, 2013
4.852
4.882
4.795
4.836
35,622,280
+0.01(+0.14%)
Jul 03, 2013
4.806
4.866
4.790
4.829
32,448,538
+0.02(+0.43%)
Jul 02, 2013
4.774
4.836
4.754
4.808
28,477,128
+0.03(+0.72%)
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
.