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 (%)
Feb 28, 2007
7.090
7.160
7.018
7.095
40,421,832
+0.02(+0.23%)
Feb 27, 2007
7.127
7.277
6.992
7.078
62,087,236
-0.21(-2.85%)
Feb 26, 2007
7.144
7.335
7.120
7.286
73,625,880
+0.18(+2.59%)
Feb 23, 2007
7.011
7.139
7.004
7.102
73,636,456
+0.21(+3.01%)
Feb 22, 2007
6.852
6.913
6.775
6.894
30,601,266
+0.06(+0.82%)
Feb 21, 2007
6.829
6.857
6.750
6.838
27,303,144
+0.01(+0.17%)
Feb 20, 2007
6.829
6.829
6.750
6.827
33,571,592
-0.09(-1.31%)
Feb 16, 2007
6.824
6.941
6.806
6.918
29,440,252
+0.08(+1.19%)
Feb 15, 2007
6.892
6.892
6.764
6.836
26,063,614
-0.07(-0.95%)
Feb 14, 2007
6.918
6.981
6.852
6.901
24,611,650
+0.01(+0.17%)
Feb 13, 2007
6.764
6.901
6.759
6.890
23,415,390
+0.10(+1.51%)
Feb 12, 2007
6.848
6.880
6.752
6.787
24,957,724
-0.12(-1.72%)
Feb 09, 2007
6.880
6.934
6.846
6.906
30,840,248
+0.05(+0.68%)
Feb 08, 2007
6.761
6.904
6.761
6.859
33,788,264
+0.07(+1.00%)
Feb 07, 2007
6.824
6.878
6.731
6.792
28,309,270
-0.03(-0.38%)
Feb 06, 2007
6.946
6.946
6.778
6.817
30,722,688
-0.09(-1.25%)
Feb 05, 2007
6.974
6.987
6.878
6.904
27,362,782
+0.04(+0.54%)
Feb 02, 2007
6.929
6.941
6.808
6.866
27,742,922
-0.04(-0.57%)
Feb 01, 2007
6.992
7.015
6.857
6.906
41,315,548
+0.00(+0.07%)
Jan 31, 2007
6.841
6.948
6.773
6.901
32,580,054
+0.05(+0.68%)
Jan 30, 2007
6.722
6.894
6.722
6.855
41,210,004
+0.17(+2.51%)
Jan 29, 2007
6.733
6.815
6.661
6.687
37,588,804
-0.07(-1.07%)
Jan 26, 2007
6.824
6.866
6.752
6.759
24,362,422
-0.01(-0.10%)
Jan 25, 2007
6.978
6.983
6.745
6.766
39,658,120
-0.22(-3.17%)
Jan 24, 2007
6.950
7.001
6.873
6.987
33,042,570
+0.03(+0.37%)
Jan 23, 2007
6.827
7.018
6.796
6.962
52,935,560
+0.22(+3.25%)
Jan 22, 2007
6.773
6.841
6.715
6.743
40,392,228
-0.01(-0.10%)
Jan 19, 2007
6.587
6.768
6.575
6.750
49,258,588
+0.19(+2.91%)
Jan 18, 2007
6.622
6.643
6.498
6.559
37,967,228
-0.03(-0.42%)
Jan 17, 2007
6.482
6.645
6.482
6.587
37,195,792
+0.08(+1.18%)
Jan 16, 2007
6.554
6.591
6.470
6.510
37,406,028
-0.03(-0.43%)
Jan 12, 2007
6.386
6.566
6.386
6.538
37,904,156
+0.17(+2.75%)
Jan 11, 2007
6.414
6.545
6.356
6.363
52,781,960
-0.07(-1.05%)
Jan 10, 2007
6.477
6.517
6.412
6.430
43,039,052
-0.07(-1.11%)
Jan 09, 2007
6.444
6.573
6.414
6.503
46,524,668
-0.02(-0.29%)
Jan 08, 2007
6.596
6.640
6.456
6.521
48,677,220
+0.01(+0.11%)
Jan 05, 2007
6.468
6.556
6.414
6.514
61,609,272
+0.05(+0.83%)
Jan 04, 2007
6.454
6.554
6.414
6.461
69,934,592
-0.03(-0.40%)
Jan 03, 2007
6.708
6.771
6.468
6.486
90,947,408
-0.28(-4.20%)
Dec 29, 2006
6.829
6.843
6.759
6.771
37,522,300
-0.07(-1.09%)
Dec 28, 2006
6.887
6.922
6.822
6.845
26,927,294
-0.02(-0.34%)
Dec 27, 2006
6.876
6.899
6.787
6.869
31,865,682
+0.03(+0.48%)
Dec 26, 2006
7.060
7.060
6.806
6.836
42,559,372
-0.11(-1.58%)
Dec 22, 2006
6.992
7.039
6.934
6.946
26,971,488
-0.07(-1.03%)
Dec 21, 2006
7.076
7.139
6.929
7.018
43,435,496
-0.08(-1.18%)
Dec 20, 2006
7.209
7.218
7.085
7.102
33,417,562
-0.09(-1.30%)
Dec 19, 2006
7.109
7.232
7.078
7.195
34,348,176
+0.04(+0.55%)
Dec 18, 2006
7.209
7.251
7.111
7.155
45,830,892
-0.10(-1.44%)
Dec 15, 2006
7.330
7.330
7.148
7.260
53,722,440
-0.07(-0.95%)
Dec 14, 2006
7.328
7.374
7.286
7.330
39,558,152
+0.05(+0.74%)
Dec 13, 2006
7.309
7.346
7.167
7.277
50,598,516
-0.02(-0.22%)
Dec 12, 2006
7.356
7.416
7.246
7.293
48,216,848
-0.11(-1.54%)
Dec 11, 2006
7.479
7.621
7.342
7.407
60,120,032
-0.07(-0.94%)
Dec 08, 2006
7.493
7.552
7.458
7.477
135,278,336
-0.35(-4.52%)
Dec 07, 2006
7.894
7.894
7.787
7.831
16,519,355
-0.03(-0.39%)
Dec 06, 2006
7.855
7.962
7.836
7.862
21,147,108
-0.01(-0.09%)
Dec 05, 2006
7.892
7.941
7.803
7.869
21,073,312
+0.01(+0.18%)
Dec 04, 2006
7.892
7.901
7.775
7.855
20,857,928
-0.09(-1.14%)
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
.