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, 2014
5.519
5.531
5.325
5.376
34,848,708
-0.15(-2.75%)
Sep 29, 2014
5.416
5.549
5.369
5.528
43,737,768
+0.03(+0.60%)
Sep 26, 2014
5.442
5.531
5.393
5.496
23,786,084
+0.04(+0.69%)
Sep 25, 2014
5.596
5.613
5.428
5.458
40,732,628
-0.14(-2.47%)
Sep 24, 2014
5.666
5.671
5.528
5.596
42,694,680
-0.08(-1.36%)
Sep 23, 2014
5.673
5.734
5.657
5.673
24,410,812
-0.01(-0.21%)
Sep 22, 2014
5.769
5.776
5.662
5.685
25,482,786
-0.08(-1.46%)
Sep 19, 2014
5.809
5.846
5.758
5.769
26,092,024
-0.02(-0.40%)
Sep 18, 2014
5.938
5.945
5.758
5.793
23,897,754
-0.14(-2.29%)
Sep 17, 2014
5.919
5.996
5.910
5.928
22,681,542
-0.00(-0.04%)
Sep 16, 2014
5.851
5.954
5.832
5.931
23,119,940
+0.07(+1.24%)
Sep 15, 2014
5.825
5.898
5.779
5.858
22,799,888
+0.03(+0.56%)
Sep 12, 2014
5.912
5.917
5.804
5.825
27,777,656
-0.10(-1.74%)
Sep 11, 2014
5.905
5.933
5.796
5.928
32,029,694
-0.04(-0.70%)
Sep 10, 2014
5.968
5.984
5.828
5.970
38,577,032
-0.01(-0.23%)
Sep 09, 2014
6.017
6.119
5.935
5.984
34,639,344
+0.00(+0.04%)
Sep 08, 2014
6.097
6.097
5.921
5.982
29,838,672
-0.14(-2.25%)
Sep 05, 2014
6.080
6.122
6.048
6.120
21,895,168
+0.03(+0.54%)
Sep 04, 2014
6.216
6.270
6.066
6.087
27,322,990
-0.11(-1.74%)
Sep 03, 2014
6.293
6.333
6.183
6.195
24,620,300
-0.07(-1.16%)
Sep 02, 2014
6.337
6.349
6.246
6.267
28,655,524
-0.09(-1.47%)
Aug 29, 2014
6.319
6.361
6.361
6.361
22,138,036
+0.05(+0.82%)
Aug 28, 2014
6.181
6.347
6.148
6.309
32,285,470
+0.13(+2.08%)
Aug 27, 2014
6.176
6.249
6.164
6.181
20,510,304
-0.01(-0.11%)
Aug 26, 2014
6.258
6.286
6.176
6.188
23,197,164
-0.07(-1.05%)
Aug 25, 2014
6.139
6.267
6.118
6.253
20,958,978
+0.17(+2.77%)
Aug 22, 2014
6.153
6.185
6.080
6.085
20,777,626
-0.10(-1.66%)
Aug 21, 2014
6.146
6.200
6.062
6.188
22,432,354
+0.03(+0.49%)
Aug 20, 2014
6.057
6.167
6.033
6.157
25,245,176
+0.04(+0.69%)
Aug 19, 2014
5.987
6.118
5.984
6.115
38,871,916
+0.16(+2.71%)
Aug 18, 2014
6.015
6.019
5.935
5.954
24,854,368
-0.02(-0.35%)
Aug 15, 2014
5.996
6.026
5.961
5.975
36,630,624
-0.02(-0.39%)
Aug 14, 2014
6.050
6.076
5.942
5.998
25,890,584
-0.02(-0.39%)
Aug 13, 2014
6.048
6.101
6.003
6.022
25,667,656
-0.03(-0.43%)
Aug 12, 2014
6.174
6.174
6.003
6.048
28,172,434
-0.13(-2.08%)
Aug 11, 2014
6.272
6.272
6.167
6.176
21,905,678
-0.04(-0.68%)
Aug 08, 2014
6.085
6.221
6.022
6.218
28,325,170
+0.15(+2.55%)
Aug 07, 2014
6.204
6.235
6.022
6.064
36,121,124
-0.06(-0.99%)
Aug 06, 2014
5.973
6.176
5.961
6.125
56,827,416
+0.03(+0.50%)
Aug 05, 2014
6.218
6.239
6.040
6.094
52,730,728
-0.18(-2.87%)
Aug 04, 2014
6.125
6.290
6.071
6.274
40,254,576
+0.18(+2.92%)
Aug 01, 2014
6.162
6.178
6.057
6.097
27,764,348
-0.07(-1.14%)
Jul 31, 2014
6.281
6.293
6.167
6.167
35,659,732
-0.15(-2.37%)
Jul 30, 2014
6.305
6.356
6.253
6.316
40,657,312
-0.01(-0.18%)
Jul 29, 2014
6.214
6.377
6.162
6.328
45,076,532
+0.05(+0.82%)
Jul 28, 2014
6.328
6.370
6.244
6.277
34,661,880
-0.04(-0.63%)
Jul 25, 2014
6.349
6.377
6.288
6.316
29,792,310
-0.07(-1.06%)
Jul 24, 2014
6.335
6.450
6.284
6.384
37,816,960
+0.05(+0.81%)
Jul 23, 2014
6.300
6.337
6.229
6.333
26,965,414
+0.05(+0.86%)
Jul 22, 2014
6.249
6.314
6.223
6.279
31,892,716
+0.02(+0.34%)
Jul 21, 2014
6.312
6.312
6.207
6.258
27,078,212
-0.06(-0.89%)
Jul 18, 2014
6.305
6.356
6.277
6.314
25,396,022
+0.04(+0.67%)
Jul 17, 2014
6.475
6.540
6.263
6.272
37,031,652
-0.24(-3.66%)
Jul 16, 2014
6.473
6.539
6.440
6.511
23,851,804
+0.09(+1.38%)
Jul 15, 2014
6.592
6.632
6.366
6.422
34,727,112
-0.19(-2.83%)
Jul 14, 2014
6.609
6.681
6.592
6.609
27,540,774
+0.04(+0.60%)
Jul 11, 2014
6.758
6.782
6.560
6.570
32,264,282
-0.20(-2.89%)
Jul 10, 2014
6.779
6.818
6.691
6.765
30,276,474
-0.07(-0.99%)
Jul 09, 2014
6.660
6.838
6.651
6.833
37,322,568
+0.16(+2.45%)
Jul 08, 2014
6.532
6.679
6.437
6.670
50,446,504
+0.11(+1.67%)
Jul 07, 2014
6.845
6.854
6.518
6.560
53,588,464
-0.32(-4.61%)
Jul 03, 2014
6.826
6.877
6.877
6.877
13,744,732
+0.06(+0.85%)
Jul 02, 2014
6.833
6.863
6.772
6.819
28,093,970
+0.00(+0.03%)
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
.