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 (%)
Apr 30, 2014
28.93
28.96
28.57
28.75
6,219,210
-0.33(-1.13%)
Apr 29, 2014
28.94
29.43
28.90
29.08
5,393,006
+0.32(+1.11%)
Apr 28, 2014
29.03
29.04
28.41
28.76
7,936,736
-0.04(-0.14%)
Apr 25, 2014
29.14
29.20
28.71
28.80
5,371,662
-0.42(-1.44%)
Apr 24, 2014
29.10
29.48
28.88
29.22
10,233,751
+0.20(+0.69%)
Apr 23, 2014
28.46
29.25
28.38
29.02
9,627,753
+0.56(+1.97%)
Apr 22, 2014
28.50
28.72
28.10
28.46
6,191,243
-0.06(-0.21%)
Apr 21, 2014
28.05
28.59
28.03
28.52
7,294,350
+0.35(+1.24%)
Apr 17, 2014
27.50
28.17
28.17
28.17
10,230,500
+0.68(+2.47%)
Apr 16, 2014
27.35
27.50
27.10
27.49
6,671,613
+0.32(+1.18%)
Apr 15, 2014
26.64
27.31
26.59
27.17
9,372,308
+0.45(+1.68%)
Apr 14, 2014
26.37
26.89
26.24
26.72
8,003,542
+0.56(+2.14%)
Apr 11, 2014
26.29
26.43
26.07
26.16
7,285,893
-0.29(-1.10%)
Apr 10, 2014
26.24
26.84
25.95
26.45
10,370,566
+0.08(+0.30%)
Apr 09, 2014
26.14
26.38
25.93
26.37
8,954,489
+0.24(+0.92%)
Apr 08, 2014
26.01
26.36
25.97
26.13
8,274,212
+0.16(+0.62%)
Apr 07, 2014
26.57
26.57
25.76
25.97
9,526,706
-0.62(-2.33%)
Apr 04, 2014
26.72
26.95
26.32
26.59
8,200,779
-0.03(-0.11%)
Apr 03, 2014
26.42
26.96
26.42
26.62
9,764,776
+0.17(+0.64%)
Apr 02, 2014
26.15
26.75
26.09
26.45
8,354,369
+0.32(+1.22%)
Apr 01, 2014
25.71
26.16
25.66
26.13
7,179,043
+0.51(+1.99%)
Mar 31, 2014
25.72
25.72
25.13
25.62
7,058,717
-0.05(-0.19%)
Mar 28, 2014
25.91
25.98
25.45
25.67
6,610,125
-0.14(-0.54%)
Mar 27, 2014
24.85
25.84
24.80
25.81
13,601,030
+0.99(+3.99%)
Mar 26, 2014
25.29
25.45
24.81
24.82
7,605,100
-0.41(-1.63%)
Mar 25, 2014
24.87
25.26
24.82
25.23
8,469,255
+0.52(+2.10%)
Mar 24, 2014
24.74
25.08
24.64
24.71
8,481,476
+0.04(+0.16%)
Mar 21, 2014
24.83
25.00
24.59
24.67
7,601,038
-0.02(-0.08%)
Mar 20, 2014
24.55
24.71
24.24
24.69
7,461,961
+0.02(+0.08%)
Mar 19, 2014
25.01
25.08
24.60
24.67
5,235,773
-0.28(-1.12%)
Mar 18, 2014
24.74
25.00
24.64
24.95
5,989,395
+0.26(+1.05%)
Mar 17, 2014
25.26
25.45
24.62
24.69
10,223,258
-0.34(-1.36%)
Mar 14, 2014
25.15
25.31
24.95
25.03
6,303,693
-0.18(-0.71%)
Mar 13, 2014
25.11
25.46
24.96
25.21
15,355,493
+0.07(+0.28%)
Mar 12, 2014
25.08
25.25
24.91
25.14
6,062,254
-0.12(-0.48%)
Mar 11, 2014
25.68
25.73
25.14
25.26
6,899,646
-0.37(-1.44%)
Mar 10, 2014
25.80
25.83
25.52
25.63
7,081,304
-0.22(-0.85%)
Mar 07, 2014
25.65
25.88
25.52
25.85
6,003,575
+0.33(+1.29%)
Mar 06, 2014
25.49
25.63
25.33
25.52
6,955,773
+0.02(+0.08%)
Mar 05, 2014
25.72
25.88
25.38
25.50
11,550,263
-0.17(-0.66%)
Mar 04, 2014
25.83
25.85
25.36
25.67
9,607,235
+0.07(+0.27%)
Mar 03, 2014
25.71
26.23
25.51
25.60
10,143,702
-0.31(-1.20%)
Feb 28, 2014
25.84
26.29
25.76
25.91
11,320,804
+0.01(+0.04%)
Feb 27, 2014
25.58
25.99
25.36
25.90
9,887,401
+0.29(+1.13%)
Feb 26, 2014
26.10
26.10
24.75
25.61
27,759,420
-1.33(-4.94%)
Feb 25, 2014
27.20
27.24
26.72
26.94
10,351,033
-0.35(-1.28%)
Feb 24, 2014
26.89
27.46
26.57
27.29
11,650,520
+0.72(+2.71%)
Feb 21, 2014
26.75
26.93
26.48
26.57
6,752,282
-0.08(-0.30%)
Feb 20, 2014
26.37
26.78
26.30
26.65
7,624,808
+0.25(+0.95%)
Feb 19, 2014
25.85
26.69
25.80
26.40
12,528,763
+0.57(+2.21%)
Feb 18, 2014
25.28
26.04
25.18
25.83
14,181,037
+0.69(+2.74%)
Feb 14, 2014
25.02
25.14
25.14
25.14
7,764,700
+0.19(+0.76%)
Feb 13, 2014
24.65
25.11
24.47
24.95
8,513,855
+0.20(+0.81%)
Feb 12, 2014
24.94
25.10
24.68
24.75
7,450,846
-0.07(-0.28%)
Feb 11, 2014
24.72
25.18
24.65
24.82
9,381,188
+0.14(+0.57%)
Feb 10, 2014
24.51
25.07
24.07
24.68
17,016,196
+0.09(+0.37%)
Feb 07, 2014
24.39
24.59
23.92
24.59
15,600,060
+0.18(+0.74%)
Feb 06, 2014
25.58
25.58
24.05
24.41
36,097,472
-1.80(-6.87%)
Feb 05, 2014
26.65
26.68
25.84
26.21
10,754,853
-0.33(-1.24%)
Feb 04, 2014
26.36
27.09
26.33
26.54
13,458,235
+0.55(+2.12%)
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
.