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, 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%)
Dec 01, 2006
7.773
7.948
7.736
7.945
34,002,360
+0.01(+0.18%)
Nov 30, 2006
7.948
7.987
7.869
7.931
43,800,616
+0.01(+0.15%)
Nov 29, 2006
7.717
7.931
7.696
7.920
42,671,780
+0.24(+3.13%)
Nov 28, 2006
7.556
7.738
7.552
7.680
26,399,132
+0.11(+1.48%)
Nov 27, 2006
7.635
7.656
7.552
7.568
19,195,780
-0.02(-0.25%)
Nov 24, 2006
7.617
7.689
7.575
7.587
6,618,983
-0.04(-0.49%)
Nov 22, 2006
7.670
7.731
7.561
7.624
24,084,826
-0.04(-0.58%)
Nov 21, 2006
7.542
7.696
7.528
7.668
26,746,664
+0.14(+1.79%)
Nov 20, 2006
7.573
7.600
7.505
7.533
26,480,222
-0.04(-0.58%)
Nov 17, 2006
7.458
7.645
7.416
7.577
35,317,404
+0.09(+1.21%)
Nov 16, 2006
7.680
7.708
7.475
7.486
58,426,996
-0.15(-1.92%)
Nov 15, 2006
7.554
7.689
7.505
7.633
32,509,688
+0.12(+1.58%)
Nov 14, 2006
7.540
7.566
7.463
7.514
23,518,478
+0.02(+0.28%)
Nov 13, 2006
7.470
7.545
7.437
7.493
24,433,646
-0.03(-0.46%)
Nov 10, 2006
7.552
7.605
7.477
7.528
25,672,318
-0.07(-0.86%)
Nov 09, 2006
7.633
7.715
7.580
7.593
37,469,956
+0.00(+0.03%)
Nov 08, 2006
7.456
7.612
7.374
7.591
40,131,796
+0.17(+2.36%)
Nov 07, 2006
7.493
7.514
7.386
7.416
30,888,730
-0.10(-1.27%)
Nov 06, 2006
7.489
7.540
7.402
7.512
25,864,534
+0.02(+0.25%)
Nov 03, 2006
7.458
7.552
7.449
7.493
29,408,072
+0.09(+1.23%)
Nov 02, 2006
7.402
7.458
7.295
7.402
31,609,966
-0.03(-0.38%)
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
.