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 (%)
Jun 30, 2010
5.037
5.091
4.903
4.915
115,925
-0.06(-1.30%)
Jun 29, 2010
4.980
5.166
4.943
4.979
204,381
-0.39(-7.33%)
Jun 25, 2010
5.373
5.446
5.280
5.373
53,397,788
+0.02(+0.44%)
Jun 24, 2010
5.481
5.511
5.320
5.350
404,635
-0.14(-2.60%)
Jun 23, 2010
5.537
5.553
5.420
5.493
289,288
-0.04(-0.72%)
Jun 22, 2010
5.724
5.740
5.495
5.532
555,243
-0.19(-3.39%)
Jun 21, 2010
5.864
5.953
5.677
5.726
70,277,088
-0.03(-0.49%)
Jun 18, 2010
5.754
5.832
5.736
5.754
47,296,140
-0.06(-1.09%)
Jun 17, 2010
5.920
5.920
5.743
5.818
43,005,296
-0.07(-1.27%)
Jun 16, 2010
5.874
5.932
5.787
5.892
25,129
-0.04(-0.63%)
Jun 15, 2010
5.869
5.946
5.820
5.930
78,665
+0.17(+3.01%)
Jun 14, 2010
5.829
5.974
5.745
5.757
68,333,792
-0.00(-0.08%)
Jun 11, 2010
5.659
5.775
5.642
5.761
47,219,996
+0.05(+0.94%)
Jun 10, 2010
5.631
5.782
5.595
5.708
390,458
+0.23(+4.14%)
Jun 09, 2010
5.689
5.799
5.439
5.481
94,210,960
-0.13(-2.29%)
Jun 08, 2010
5.609
5.694
5.469
5.609
1,572,216
+0.01(+0.17%)
Jun 07, 2010
5.708
5.841
5.577
5.600
73,056,080
-0.03(-0.58%)
Jun 04, 2010
5.633
5.953
5.581
5.633
132,674,064
-0.18(-3.10%)
Jun 03, 2010
5.462
5.843
5.364
5.813
169,565,536
+0.36(+6.60%)
Jun 02, 2010
5.109
5.457
5.086
5.453
326,162
+0.40(+7.86%)
Jun 01, 2010
5.149
5.273
5.044
5.055
77,823
-0.17(-3.22%)
May 28, 2010
5.224
5.320
5.144
5.224
69,043,416
+0.03(+0.54%)
May 27, 2010
5.051
5.203
5.039
5.196
59,834,996
+0.25(+5.01%)
May 26, 2010
4.896
5.020
4.880
4.948
447,654
+0.09(+1.78%)
May 25, 2010
4.705
4.873
4.588
4.861
378,786
+0.01(+0.19%)
May 24, 2010
4.892
4.987
4.845
4.852
65,313,708
-0.06(-1.24%)
May 21, 2010
4.784
4.964
4.700
4.913
102,824,912
-0.00(-0.05%)
May 20, 2010
4.922
5.040
4.910
4.915
118,532
-0.25(-4.89%)
May 19, 2010
5.154
5.249
5.037
5.168
68,925,240
-0.04(-0.67%)
May 18, 2010
5.268
5.341
5.168
5.203
12,162
-0.01(-0.18%)
May 17, 2010
5.291
5.341
5.076
5.212
72,820,672
-0.08(-1.46%)
May 14, 2010
5.289
5.390
5.186
5.289
79,707,880
-0.16(-2.88%)
May 13, 2010
5.488
5.598
5.418
5.446
66,054,832
-0.06(-1.02%)
May 12, 2010
5.525
5.584
5.429
5.502
67,519,376
+0.06(+1.07%)
May 11, 2010
5.549
5.602
5.427
5.443
544,538
+0.04(+0.78%)
May 10, 2010
5.331
5.415
5.313
5.401
62,485,216
+0.28(+5.43%)
May 07, 2010
5.212
5.322
4.987
5.123
90,226,848
-0.14(-2.58%)
May 06, 2010
5.256
5.432
4.910
5.259
38,853
-0.19(-3.56%)
May 05, 2010
5.352
5.565
5.345
5.453
98,437,968
-0.07(-1.27%)
May 04, 2010
5.605
5.605
5.465
5.523
339,740
-0.11(-1.91%)
May 03, 2010
5.609
5.682
5.532
5.631
41,230,036
+0.07(+1.18%)
Apr 30, 2010
5.539
5.675
5.460
5.565
64,991,560
+0.04(+0.80%)
Apr 29, 2010
5.586
5.635
5.404
5.521
73,861,776
-0.03(-0.46%)
Apr 28, 2010
5.570
5.595
5.479
5.546
46,741,868
+0.02(+0.30%)
Apr 27, 2010
5.675
5.710
5.509
5.530
168,476
-0.19(-3.35%)
Apr 26, 2010
5.808
5.832
5.715
5.722
38,098,944
-0.10(-1.69%)
Apr 23, 2010
5.581
5.825
5.495
5.820
75,952,904
+0.24(+4.23%)
Apr 22, 2010
5.476
5.600
5.448
5.584
51,446,128
+0.05(+0.84%)
Apr 21, 2010
5.537
5.600
5.509
5.537
431,172
-0.04(-0.80%)
Apr 20, 2010
5.567
5.628
5.567
5.581
115,509
+0.03(+0.51%)
Apr 19, 2010
5.525
5.574
5.479
5.553
49,545,600
-0.03(-0.54%)
Apr 16, 2010
5.668
5.689
5.553
5.584
81,378,104
-0.11(-2.01%)
Apr 15, 2010
5.740
5.760
5.684
5.698
52,765,508
-0.07(-1.26%)
Apr 14, 2010
5.764
5.775
5.688
5.771
50,214,832
+0.03(+0.45%)
Apr 13, 2010
5.712
5.775
5.591
5.745
67,419,416
+0.06(+0.99%)
Apr 12, 2010
5.745
5.825
5.670
5.689
44,846,476
-0.05(-0.94%)
Apr 09, 2010
5.738
5.759
5.666
5.743
68,243,856
+0.11(+1.87%)
Apr 08, 2010
5.570
5.649
5.528
5.638
51,183,480
+0.00(+0.08%)
Apr 07, 2010
5.708
5.729
5.593
5.633
56,379,304
-0.10(-1.75%)
Apr 06, 2010
5.738
5.773
5.684
5.733
40,955,108
-0.02(-0.41%)
Apr 05, 2010
5.715
5.775
5.652
5.757
46,950,164
+0.12(+2.07%)
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
.