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 (%)
Oct 31, 2012
4.921
4.998
4.894
4.909
42,209,884
+0.04(+0.80%)
Oct 26, 2012
4.892
4.870
4.870
4.870
40,322,728
-0.03(-0.59%)
Oct 25, 2012
4.923
4.942
4.843
4.899
28,225,874
+0.03(+0.70%)
Oct 24, 2012
4.986
5.015
4.860
4.865
34,862,648
-0.08(-1.66%)
Oct 23, 2012
4.952
4.983
4.884
4.947
41,180,408
-0.09(-1.87%)
Oct 19, 2012
5.223
5.248
5.042
5.042
66,664,276
-0.19(-3.57%)
Oct 18, 2012
5.068
5.233
5.066
5.228
73,026,816
+0.12(+2.32%)
Oct 17, 2012
4.942
5.110
4.942
5.110
56,357,660
+0.17(+3.48%)
Oct 16, 2012
4.877
4.964
4.860
4.938
36,167,940
+0.08(+1.75%)
Oct 15, 2012
4.860
4.909
4.807
4.853
35,192,992
-0.04(-0.74%)
Oct 12, 2012
4.884
4.925
4.853
4.889
38,874,928
+0.01(+0.20%)
Oct 11, 2012
4.746
4.911
4.722
4.879
69,010,608
+0.19(+4.07%)
Oct 10, 2012
4.722
4.768
4.679
4.689
39,101,800
-0.04(-0.77%)
Oct 09, 2012
4.689
4.773
4.679
4.725
36,363,308
+0.04(+0.88%)
Oct 08, 2012
4.604
4.703
4.558
4.684
29,721,286
+0.05(+0.99%)
Oct 05, 2012
4.718
4.751
4.609
4.638
31,702,102
-0.06(-1.23%)
Oct 04, 2012
4.611
4.708
4.595
4.696
52,339,632
+0.11(+2.47%)
Oct 03, 2012
4.698
4.698
4.554
4.583
45,621,148
-0.13(-2.76%)
Oct 02, 2012
4.677
4.731
4.597
4.713
49,578,240
+0.06(+1.30%)
Oct 01, 2012
4.602
4.742
4.585
4.652
48,564,104
+0.10(+2.23%)
Sep 28, 2012
4.575
4.583
4.529
4.551
44,088,316
-0.06(-1.20%)
Sep 27, 2012
4.575
4.626
4.546
4.607
35,339,576
+0.07(+1.60%)
Sep 26, 2012
4.532
4.575
4.440
4.534
54,575,828
-0.07(-1.52%)
Sep 25, 2012
4.701
4.713
4.597
4.604
43,808,516
-0.07(-1.50%)
Sep 24, 2012
4.640
4.715
4.609
4.674
44,648,616
+0.00(+0.10%)
Sep 21, 2012
4.730
4.766
4.645
4.669
114,075,272
-0.03(-0.72%)
Sep 20, 2012
4.689
4.718
4.628
4.703
58,954,632
-0.04(-0.91%)
Sep 19, 2012
4.845
4.872
4.744
4.747
50,563,080
-0.07(-1.45%)
Sep 18, 2012
4.877
4.896
4.778
4.816
60,086,140
-0.05(-0.99%)
Sep 17, 2012
4.939
4.978
4.836
4.865
47,399,092
-0.08(-1.71%)
Sep 14, 2012
4.819
4.966
4.809
4.949
70,307,728
+0.15(+3.12%)
Sep 13, 2012
4.768
4.841
4.674
4.800
71,566,352
+0.00(+0.05%)
Sep 12, 2012
4.956
4.956
4.739
4.797
137,854,672
-0.05(-1.04%)
Sep 11, 2012
4.778
4.855
4.732
4.848
54,070,592
+0.13(+2.71%)
Sep 10, 2012
4.807
4.855
4.703
4.720
89,395,608
-0.19(-3.79%)
Sep 07, 2012
4.751
4.921
4.744
4.906
70,646,472
+0.15(+3.25%)
Sep 06, 2012
4.742
4.829
4.597
4.751
84,811,824
+0.04(+0.82%)
Sep 05, 2012
4.660
4.751
4.611
4.713
55,206,892
+0.08(+1.82%)
Sep 04, 2012
4.669
4.686
4.595
4.628
42,283,932
-0.04(-0.83%)
Aug 31, 2012
4.621
4.727
4.614
4.667
44,569,076
+0.07(+1.63%)
Aug 30, 2012
4.674
4.681
4.590
4.592
46,876,156
-0.12(-2.46%)
Aug 29, 2012
4.662
4.766
4.643
4.708
39,385,524
+0.05(+1.14%)
Aug 27, 2012
4.667
4.701
4.597
4.655
34,151,700
-0.02(-0.46%)
Aug 24, 2012
4.626
4.701
4.614
4.677
36,002,736
+0.02(+0.47%)
Aug 23, 2012
4.792
4.802
4.643
4.655
43,339,324
-0.15(-3.06%)
Aug 22, 2012
4.747
4.824
4.706
4.802
53,547,996
+0.04(+0.91%)
Aug 21, 2012
4.708
4.870
4.693
4.759
65,049,932
+0.08(+1.70%)
Aug 20, 2012
4.607
4.684
4.592
4.679
36,707,252
+0.06(+1.36%)
Aug 17, 2012
4.604
4.631
4.580
4.616
37,627,484
+0.03(+0.58%)
Aug 16, 2012
4.607
4.624
4.566
4.590
47,476,872
+0.00(+0.11%)
Aug 15, 2012
4.616
4.624
4.520
4.585
51,927,492
-0.05(-1.04%)
Aug 14, 2012
4.607
4.657
4.580
4.633
66,061,060
+0.04(+0.79%)
Aug 13, 2012
4.665
4.725
4.590
4.597
61,283,264
-0.15(-3.15%)
Aug 10, 2012
4.783
4.831
4.691
4.747
74,985,504
-0.15(-3.10%)
Aug 09, 2012
4.785
4.930
4.747
4.898
84,023,864
+0.10(+2.06%)
Aug 08, 2012
4.652
4.860
4.652
4.800
111,336,840
+0.13(+2.74%)
Aug 07, 2012
4.539
4.756
4.515
4.672
173,101,696
+0.40(+9.44%)
Aug 06, 2012
4.259
4.438
4.136
4.269
108,224,768
-0.05(-1.06%)
Aug 03, 2012
4.522
4.546
4.298
4.315
73,218,776
-0.01(-0.22%)
Aug 02, 2012
4.428
4.498
4.252
4.324
66,867,668
-0.18(-3.96%)
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
.