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 31, 2013
4.900
4.946
4.822
4.915
77,107,920
+0.02(+0.35%)
Jan 30, 2013
5.117
5.163
4.847
4.898
302,237,408
+0.28(+6.01%)
Jan 29, 2013
4.625
4.651
4.581
4.620
45,157,148
+0.01(+0.21%)
Jan 28, 2013
4.676
4.686
4.554
4.610
69,041,424
-0.10(-2.22%)
Jan 25, 2013
4.596
4.735
4.579
4.715
77,699,808
+0.14(+3.14%)
Jan 24, 2013
4.559
4.610
4.501
4.571
55,803,944
+0.07(+1.46%)
Jan 23, 2013
4.547
4.564
4.481
4.506
49,835,572
-0.06(-1.23%)
Jan 22, 2013
4.347
4.591
4.345
4.562
92,260,376
+0.22(+5.11%)
Jan 18, 2013
4.265
4.340
4.262
4.340
50,184,116
+0.07(+1.54%)
Jan 17, 2013
4.230
4.328
4.218
4.274
49,369,268
+0.06(+1.39%)
Jan 16, 2013
4.221
4.262
4.165
4.216
39,825,904
-0.01(-0.35%)
Jan 15, 2013
4.104
4.282
4.104
4.230
71,482,192
+0.10(+2.54%)
Jan 14, 2013
4.099
4.156
4.092
4.126
40,156,680
+0.02(+0.41%)
Jan 11, 2013
4.082
4.109
4.031
4.109
44,396,308
+0.06(+1.37%)
Jan 10, 2013
4.143
4.150
3.966
4.053
142,172,240
-0.08(-2.05%)
Jan 09, 2013
4.114
4.174
4.024
4.138
113,553,808
+0.05(+1.18%)
Jan 08, 2013
4.240
4.252
4.082
4.090
62,276,952
-0.18(-4.20%)
Jan 07, 2013
4.213
4.286
4.189
4.269
53,099,220
+0.04(+0.97%)
Jan 04, 2013
4.087
4.230
4.070
4.228
52,551,048
+0.16(+4.05%)
Jan 03, 2013
4.022
4.126
3.976
4.063
53,366,032
+0.04(+1.02%)
Jan 02, 2013
4.041
4.046
3.954
4.022
64,516,916
-0.00(-0.09%)
Dec 31, 2012
3.998
4.036
3.932
4.025
59,700,616
+0.01(+0.33%)
Dec 28, 2012
4.053
4.075
4.007
4.012
41,139,984
-0.07(-1.78%)
Dec 27, 2012
4.145
4.160
4.058
4.085
40,730,484
-0.07(-1.69%)
Dec 26, 2012
4.140
4.196
4.121
4.155
32,759,336
+0.03(+0.76%)
Dec 24, 2012
4.162
4.162
4.107
4.124
19,714,302
-0.07(-1.73%)
Dec 21, 2012
4.206
4.206
4.145
4.196
39,036,124
-0.06(-1.48%)
Dec 20, 2012
4.184
4.259
4.179
4.259
36,229,548
+0.09(+2.21%)
Dec 19, 2012
4.179
4.223
4.131
4.167
33,957,080
-0.01(-0.29%)
Dec 18, 2012
4.053
4.184
4.041
4.179
51,216,344
+0.12(+3.05%)
Dec 17, 2012
4.019
4.071
4.019
4.056
46,510,800
+0.04(+1.09%)
Dec 14, 2012
4.022
4.068
4.002
4.012
38,990,044
-0.03(-0.72%)
Dec 13, 2012
4.104
4.111
4.027
4.041
52,409,160
-0.07(-1.65%)
Dec 12, 2012
4.174
4.216
4.099
4.109
51,884,212
-0.03(-0.76%)
Dec 11, 2012
4.133
4.150
4.114
4.140
36,113,592
+0.02(+0.59%)
Dec 10, 2012
4.150
4.165
4.104
4.116
37,062,764
-0.06(-1.51%)
Dec 07, 2012
4.138
4.189
4.138
4.179
37,850,660
+0.04(+0.88%)
Dec 06, 2012
4.109
4.162
4.104
4.143
57,166,360
+0.03(+0.77%)
Dec 05, 2012
4.107
4.174
4.099
4.111
62,467,588
+0.02(+0.59%)
Dec 04, 2012
4.094
4.111
4.029
4.087
59,492,532
-0.04(-0.94%)
Nov 30, 2012
4.250
4.271
4.104
4.126
65,992,896
-0.12(-2.85%)
Nov 29, 2012
4.269
4.305
4.216
4.247
50,319,240
+0.02(+0.46%)
Nov 28, 2012
4.167
4.233
4.109
4.228
63,650,136
+0.01(+0.23%)
Nov 27, 2012
4.182
4.235
4.148
4.218
41,408,596
+0.04(+0.99%)
Nov 26, 2012
4.233
4.245
4.138
4.177
52,374,616
-0.14(-3.31%)
Nov 23, 2012
4.291
4.320
4.242
4.320
12,713,811
+0.06(+1.36%)
Nov 21, 2012
4.259
4.296
4.233
4.262
25,115,060
-0.00(-0.06%)
Nov 20, 2012
4.315
4.320
4.218
4.264
53,747,772
+0.03(+0.74%)
Nov 19, 2012
4.073
4.233
4.073
4.233
53,614,020
+0.21(+5.11%)
Nov 16, 2012
3.983
4.063
3.949
4.027
50,631,848
+0.06(+1.40%)
Nov 15, 2012
4.102
4.136
3.947
3.971
91,511,760
-0.11(-2.73%)
Nov 14, 2012
4.223
4.237
4.080
4.082
61,174,532
-0.13(-3.11%)
Nov 13, 2012
4.150
4.293
4.111
4.213
66,907,436
+0.04(+0.93%)
Nov 12, 2012
4.157
4.187
4.048
4.174
64,103,576
+0.05(+1.11%)
Nov 09, 2012
4.128
4.237
4.082
4.128
57,610,656
-0.04(-0.93%)
Nov 08, 2012
4.298
4.325
4.167
4.167
49,938,744
-0.09(-2.05%)
Nov 07, 2012
4.407
4.409
4.245
4.254
69,051,528
-0.24(-5.29%)
Nov 06, 2012
4.453
4.497
4.422
4.492
51,857,052
+0.07(+1.48%)
Nov 05, 2012
4.443
4.446
4.351
4.426
63,053,308
-0.05(-1.19%)
Nov 02, 2012
4.790
4.831
4.438
4.480
127,322,128
-0.38(-7.87%)
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
.