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 (%)
Nov 30, 2007
8.833
8.913
8.719
8.822
44,743,292
-0.03(-0.37%)
Nov 29, 2007
8.973
8.973
8.824
8.854
42,262,016
+0.01(+0.08%)
Nov 28, 2007
8.764
8.882
8.640
8.847
55,078,688
+0.14(+1.55%)
Nov 27, 2007
8.780
8.784
8.533
8.712
34,139,636
-0.10(-1.16%)
Nov 26, 2007
8.994
9.004
8.808
8.815
25,079,158
-0.07(-0.81%)
Nov 23, 2007
8.787
8.894
8.701
8.887
10,409,648
+0.20(+2.25%)
Nov 21, 2007
8.817
8.903
8.682
8.691
32,139,262
-0.18(-2.05%)
Nov 20, 2007
8.854
8.997
8.780
8.873
41,583,708
+0.07(+0.79%)
Nov 19, 2007
8.959
8.959
8.752
8.803
27,219,474
-0.10(-1.07%)
Nov 16, 2007
8.934
9.036
8.833
8.899
38,026,020
-0.02(-0.21%)
Nov 15, 2007
8.941
9.050
8.829
8.917
35,815,944
-0.14(-1.52%)
Nov 14, 2007
9.157
9.246
9.025
9.055
25,522,592
-0.06(-0.69%)
Nov 13, 2007
9.018
9.127
8.885
9.118
33,982,300
+0.10(+1.14%)
Nov 12, 2007
9.323
9.404
9.001
9.015
45,367,972
-0.36(-3.83%)
Nov 09, 2007
9.547
11.04
9.363
9.374
37,468,356
-0.20(-2.05%)
Nov 08, 2007
9.351
9.600
9.351
9.570
52,590,744
+0.22(+2.39%)
Nov 07, 2007
9.491
9.563
9.335
9.346
42,205,328
-0.13(-1.40%)
Nov 06, 2007
9.286
9.486
9.286
9.479
30,929,972
+0.24(+2.60%)
Nov 05, 2007
9.148
9.321
9.148
9.239
27,921,370
-0.10(-1.07%)
Nov 02, 2007
9.218
9.349
9.195
9.339
32,091,364
+0.16(+1.75%)
Nov 01, 2007
9.132
9.342
9.057
9.178
40,984,032
-0.02(-0.25%)
Oct 31, 2007
9.062
9.262
9.015
9.202
34,261,936
+0.24(+2.65%)
Oct 30, 2007
9.036
9.076
8.938
8.964
24,842,960
-0.10(-1.05%)
Oct 29, 2007
9.076
9.169
9.022
9.060
29,826,398
+0.01(+0.15%)
Oct 26, 2007
8.903
9.101
8.892
9.046
26,890,396
+0.16(+1.84%)
Oct 25, 2007
8.691
8.899
8.656
8.882
34,952,528
+0.21(+2.42%)
Oct 24, 2007
8.528
8.708
8.516
8.673
24,650,484
+0.06(+0.73%)
Oct 23, 2007
8.682
8.682
8.507
8.610
35,433,164
-0.07(-0.75%)
Oct 22, 2007
8.682
8.740
8.565
8.675
30,394,034
-0.09(-1.01%)
Oct 19, 2007
8.948
8.969
8.750
8.764
44,035,736
-0.18(-2.06%)
Oct 18, 2007
8.764
8.962
8.724
8.948
31,603,428
+0.18(+2.10%)
Oct 17, 2007
8.817
8.854
8.703
8.764
22,473,424
-0.03(-0.40%)
Oct 16, 2007
8.794
8.901
8.745
8.798
25,807,470
-0.01(-0.11%)
Oct 15, 2007
8.761
8.850
8.722
8.808
25,459,508
+0.07(+0.80%)
Oct 12, 2007
8.719
8.757
8.673
8.738
19,647,624
+0.07(+0.81%)
Oct 11, 2007
8.715
8.803
8.603
8.668
28,342,646
+0.01(+0.16%)
Oct 10, 2007
8.505
8.705
8.470
8.654
21,287,512
+0.03(+0.32%)
Oct 09, 2007
8.554
8.640
8.523
8.626
18,605,410
+0.14(+1.62%)
Oct 08, 2007
8.477
8.612
8.463
8.488
14,329,474
-0.10(-1.22%)
Oct 05, 2007
8.493
8.607
8.470
8.593
20,424,156
+0.10(+1.21%)
Oct 04, 2007
8.321
8.507
8.288
8.491
22,889,916
+0.14(+1.73%)
Oct 03, 2007
8.367
8.449
8.318
8.346
20,052,596
-0.06(-0.75%)
Oct 02, 2007
8.370
8.430
8.349
8.409
20,643,402
+0.02(+0.22%)
Oct 01, 2007
8.199
8.393
8.134
8.391
29,299,416
+0.17(+2.10%)
Sep 28, 2007
8.227
8.318
8.195
8.218
21,619,250
-0.02(-0.28%)
Sep 27, 2007
8.173
8.286
8.099
8.241
26,739,370
+0.12(+1.43%)
Sep 26, 2007
8.213
8.300
8.036
8.125
32,508,474
-0.08(-1.02%)
Sep 25, 2007
8.155
8.213
8.090
8.209
24,739,988
+0.02(+0.20%)
Sep 24, 2007
8.297
8.297
8.155
8.192
25,099,104
-0.10(-1.15%)
Sep 21, 2007
8.267
8.370
8.234
8.288
22,240,878
+0.05(+0.65%)
Sep 20, 2007
8.274
8.356
8.185
8.234
20,914,562
-0.03(-0.42%)
Sep 19, 2007
8.321
8.433
8.202
8.269
23,536,498
-0.05(-0.56%)
Sep 18, 2007
8.158
8.339
8.095
8.316
31,589,892
+0.16(+1.97%)
Sep 17, 2007
8.153
8.216
8.120
8.155
19,475,874
+0.01(+0.11%)
Sep 14, 2007
8.069
8.192
8.046
8.146
18,262,592
+0.04(+0.46%)
Sep 13, 2007
8.139
8.151
8.067
8.109
22,733,956
+0.01(+0.12%)
Sep 12, 2007
8.039
8.165
8.001
8.099
33,082,584
+0.09(+1.08%)
Sep 11, 2007
7.922
8.013
7.815
8.013
29,007,338
+0.12(+1.54%)
Sep 10, 2007
7.950
7.990
7.771
7.892
23,578,116
-0.03(-0.38%)
Sep 07, 2007
7.831
7.929
7.757
7.922
28,613,898
+0.00(+0.06%)
Sep 06, 2007
7.889
7.997
7.889
7.917
28,761,920
+0.02(+0.24%)
Sep 05, 2007
7.831
7.927
7.768
7.899
53,673,528
+0.25(+3.26%)
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
.