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 (%)
Jan 29, 2010
5.990
6.076
5.743
5.776
65,704,300
-0.17(-2.86%)
Jan 28, 2010
5.974
6.027
5.834
5.946
77,013,192
-0.10(-1.62%)
Jan 27, 2010
6.172
6.186
5.887
6.044
73,702,768
-0.14(-2.26%)
Jan 26, 2010
6.211
6.321
6.134
6.183
43,318,692
-0.10(-1.59%)
Jan 25, 2010
6.265
6.377
6.228
6.284
40,097,980
+0.08(+1.28%)
Jan 22, 2010
6.305
6.451
6.172
6.204
68,621,952
-0.13(-2.06%)
Jan 21, 2010
6.505
6.584
6.333
6.335
70,747,992
-0.11(-1.74%)
Jan 20, 2010
6.479
6.496
6.377
6.447
42,993,436
-0.13(-1.95%)
Jan 19, 2010
6.449
6.587
6.409
6.575
44,843,108
+0.07(+1.07%)
Jan 15, 2010
6.414
6.505
6.505
6.505
78,209,288
+0.06(+0.87%)
Jan 14, 2010
6.531
6.615
6.414
6.449
68,132,384
-0.03(-0.54%)
Jan 13, 2010
6.391
6.512
6.274
6.484
45,045,520
+0.06(+0.87%)
Jan 12, 2010
6.412
6.456
6.333
6.428
55,707,300
-0.10(-1.50%)
Jan 11, 2010
6.754
6.754
6.463
6.526
60,993,228
-0.21(-3.15%)
Jan 08, 2010
6.617
6.740
6.538
6.738
47,325,696
+0.04(+0.66%)
Jan 07, 2010
6.673
6.712
6.568
6.694
56,459,200
+0.02(+0.24%)
Jan 06, 2010
6.808
6.810
6.650
6.678
65,103,816
-0.07(-1.10%)
Jan 05, 2010
6.596
6.787
6.573
6.752
116,468,240
+0.21(+3.13%)
Jan 04, 2010
6.393
6.552
6.274
6.547
126,237,856
+0.52(+8.54%)
Dec 31, 2009
6.144
6.032
6.032
6.032
44,258,844
-0.11(-1.82%)
Dec 30, 2009
6.153
6.232
6.123
6.144
38,401,572
-0.09(-1.38%)
Dec 29, 2009
6.423
6.503
6.225
6.230
62,777,376
-0.20(-3.12%)
Dec 28, 2009
6.563
6.580
6.344
6.430
63,671,108
-0.06(-0.86%)
Dec 24, 2009
6.426
6.545
6.416
6.486
38,888,364
+0.12(+1.87%)
Dec 23, 2009
6.298
6.407
6.256
6.368
40,507,348
+0.12(+1.90%)
Dec 22, 2009
6.223
6.277
6.155
6.249
50,754,712
+0.04(+0.64%)
Dec 21, 2009
6.221
6.235
6.144
6.209
57,112,020
+0.14(+2.23%)
Dec 18, 2009
5.943
6.148
5.943
6.074
110,243,312
+0.25(+4.24%)
Dec 17, 2009
5.776
5.890
5.692
5.827
75,244,888
-0.01(-0.20%)
Dec 16, 2009
5.785
5.850
5.736
5.838
60,112,480
+0.12(+2.08%)
Dec 15, 2009
5.680
5.780
5.671
5.720
68,576,064
+0.04(+0.70%)
Dec 14, 2009
5.703
5.738
5.666
5.680
142,475,408
+0.31(+5.82%)
Dec 11, 2009
5.426
5.468
5.337
5.368
53,291,252
-0.03(-0.60%)
Dec 10, 2009
5.281
5.431
5.244
5.400
78,667,360
+0.17(+3.25%)
Dec 09, 2009
5.319
5.328
5.142
5.230
58,844,380
-0.03(-0.49%)
Dec 08, 2009
5.342
5.356
5.225
5.256
66,152,224
-0.06(-1.10%)
Dec 07, 2009
5.302
5.447
5.279
5.314
71,100,824
+0.05(+1.02%)
Dec 04, 2009
5.466
5.489
5.174
5.260
110,570,888
-0.11(-2.00%)
Dec 03, 2009
5.489
5.489
5.351
5.368
57,723,420
-0.09(-1.58%)
Dec 02, 2009
5.605
5.605
5.405
5.454
75,883,776
-0.16(-2.90%)
Dec 01, 2009
5.661
5.729
5.594
5.617
51,842,732
+0.04(+0.75%)
Nov 30, 2009
5.594
5.736
5.524
5.575
71,737,040
-0.06(-1.03%)
Nov 27, 2009
5.552
5.708
5.477
5.633
45,612,920
-0.16(-2.78%)
Nov 25, 2009
5.552
5.815
5.461
5.794
88,325,688
+0.38(+7.11%)
Nov 24, 2009
5.405
5.521
5.308
5.410
60,064,832
+0.00(+0.04%)
Nov 23, 2009
5.507
5.545
5.384
5.407
57,535,408
+0.04(+0.74%)
Nov 20, 2009
5.407
5.447
5.307
5.368
55,948,572
-0.08(-1.50%)
Nov 19, 2009
5.573
5.580
5.405
5.449
60,881,872
-0.16(-2.91%)
Nov 18, 2009
5.734
5.750
5.547
5.612
78,636,624
-0.05(-0.91%)
Nov 17, 2009
5.850
5.855
5.640
5.664
85,273,752
-0.20(-3.34%)
Nov 16, 2009
5.890
5.969
5.817
5.859
66,319,696
+0.03(+0.44%)
Nov 13, 2009
5.766
5.873
5.727
5.834
57,031,052
+0.07(+1.29%)
Nov 12, 2009
5.866
5.988
5.734
5.759
71,436,320
-0.11(-1.87%)
Nov 11, 2009
5.978
6.016
5.831
5.869
55,009,064
-0.04(-0.63%)
Nov 10, 2009
5.862
5.925
5.783
5.906
42,622,908
+0.02(+0.32%)
Nov 09, 2009
5.785
5.908
5.764
5.887
49,160,920
+0.24(+4.29%)
Nov 06, 2009
5.692
5.815
5.603
5.645
54,409,252
-0.10(-1.74%)
Nov 05, 2009
5.713
5.813
5.596
5.745
48,199,604
+0.07(+1.23%)
Nov 04, 2009
5.824
5.873
5.647
5.675
56,745,960
-0.04(-0.65%)
Nov 03, 2009
5.507
5.796
5.391
5.713
76,848,640
+0.09(+1.53%)
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
.