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 (%)
Feb 29, 2008
10.09
10.10
9.855
9.904
48,481,516
-0.23(-2.23%)
Feb 28, 2008
10.02
10.22
10.00
10.13
89,553,328
+0.20(+1.98%)
Feb 27, 2008
9.965
10.11
9.915
9.932
52,482,920
-0.20(-1.97%)
Feb 26, 2008
10.10
10.23
9.963
10.13
79,281,744
+0.01(+0.09%)
Feb 25, 2008
9.722
10.18
9.713
10.12
49,601,612
+0.39(+3.98%)
Feb 22, 2008
9.634
9.766
9.527
9.735
49,710,000
+0.06(+0.61%)
Feb 21, 2008
9.807
9.888
9.623
9.676
55,484,888
-0.14(-1.47%)
Feb 20, 2008
9.498
9.858
9.490
9.820
40,310,040
+0.26(+2.73%)
Feb 19, 2008
9.571
9.663
9.474
9.560
42,278,436
+0.13(+1.39%)
Feb 18, 2008
9.437
9.527
9.314
9.428
0
+0.00(+0.00%)
Feb 15, 2008
9.437
9.527
9.314
9.428
61,478,224
+0.04(+0.37%)
Feb 14, 2008
9.328
9.508
9.258
9.393
67,759,192
+0.14(+1.54%)
Feb 13, 2008
9.034
9.293
9.034
9.251
46,090,604
+0.20(+2.20%)
Feb 12, 2008
9.023
9.179
8.940
9.052
61,037,124
+0.04(+0.44%)
Feb 11, 2008
8.541
9.028
8.478
9.012
94,653,344
+0.55(+6.50%)
Feb 08, 2008
8.171
8.487
8.110
8.463
50,653,088
+0.27(+3.23%)
Feb 07, 2008
7.996
8.217
7.996
8.198
30,717,662
+0.14(+1.77%)
Feb 06, 2008
8.132
8.206
8.031
8.055
29,917,132
-0.04(-0.46%)
Feb 05, 2008
8.198
8.248
8.092
8.092
35,522,284
-0.23(-2.71%)
Feb 04, 2008
8.259
8.377
8.180
8.318
32,127,042
+0.06(+0.72%)
Feb 01, 2008
8.134
8.305
8.119
8.259
34,324,320
+0.12(+1.48%)
Jan 31, 2008
8.009
8.206
7.922
8.138
46,893,012
+0.06(+0.79%)
Jan 30, 2008
8.057
8.265
8.027
8.075
40,315,124
-0.00(-0.03%)
Jan 29, 2008
8.070
8.143
8.044
8.077
38,986,416
+0.05(+0.57%)
Jan 28, 2008
7.902
8.057
7.876
8.031
38,883,452
+0.12(+1.58%)
Jan 25, 2008
8.079
8.158
7.858
7.906
37,697,920
-0.10(-1.23%)
Jan 24, 2008
7.887
8.053
7.878
8.005
34,847,452
+0.12(+1.53%)
Jan 23, 2008
7.757
7.963
7.538
7.884
68,969,200
-0.11(-1.34%)
Jan 22, 2008
7.735
8.053
7.716
7.992
44,799,756
-0.16(-1.99%)
Jan 21, 2008
8.099
8.272
8.018
8.154
0
+0.00(+0.00%)
Jan 18, 2008
8.099
8.272
8.018
8.154
49,456,572
+0.09(+1.17%)
Jan 17, 2008
8.441
8.557
8.031
8.060
50,852,572
-0.37(-4.37%)
Jan 16, 2008
8.607
8.673
8.340
8.427
43,336,624
-0.23(-2.68%)
Jan 15, 2008
8.774
8.824
8.611
8.660
34,446,156
-0.21(-2.32%)
Jan 14, 2008
8.699
8.896
8.699
8.865
39,046,572
+0.21(+2.43%)
Jan 11, 2008
8.544
8.706
8.480
8.655
29,087,272
+0.05(+0.59%)
Jan 10, 2008
8.541
8.649
8.454
8.605
35,013,220
+0.03(+0.38%)
Jan 09, 2008
8.443
8.607
8.425
8.572
29,385,612
+0.14(+1.61%)
Jan 08, 2008
8.622
8.662
8.419
8.436
27,923,000
-0.13(-1.48%)
Jan 07, 2008
8.646
8.664
8.436
8.563
33,396,468
-0.05(-0.56%)
Jan 04, 2008
8.730
8.817
8.596
8.611
34,091,024
-0.26(-2.91%)
Jan 03, 2008
8.811
8.944
8.765
8.870
33,422,284
+0.11(+1.22%)
Jan 02, 2008
8.675
8.789
8.675
8.763
33,443,490
+0.18(+2.07%)
Jan 01, 2008
8.620
8.689
8.585
8.585
0
+0.00(+0.00%)
Dec 31, 2007
8.620
8.689
8.585
8.585
12,419,258
-0.07(-0.83%)
Dec 28, 2007
8.587
8.706
8.587
8.657
16,095,604
+0.09(+1.05%)
Dec 27, 2007
8.526
8.625
8.526
8.568
13,990,426
-0.02(-0.20%)
Dec 26, 2007
8.487
8.627
8.487
8.585
16,603,382
+0.03(+0.31%)
Dec 24, 2007
8.600
8.631
8.533
8.559
10,084,756
-0.00(-0.03%)
Dec 21, 2007
8.408
8.585
8.381
8.561
36,478,604
+0.15(+1.82%)
Dec 20, 2007
8.395
8.449
8.316
8.408
21,230,556
+0.02(+0.29%)
Dec 19, 2007
8.355
8.441
8.307
8.384
23,092,866
+0.03(+0.37%)
Dec 18, 2007
8.281
8.397
8.263
8.353
29,449,476
+0.12(+1.41%)
Dec 17, 2007
8.329
8.401
8.173
8.237
28,907,708
-0.13(-1.57%)
Dec 14, 2007
8.506
8.508
8.344
8.368
32,420,660
-0.16(-1.87%)
Dec 13, 2007
8.388
8.557
8.384
8.528
29,784,308
+0.08(+0.99%)
Dec 12, 2007
8.408
8.484
8.357
8.445
31,760,170
+0.17(+2.04%)
Dec 11, 2007
8.456
8.524
8.274
8.276
27,523,506
-0.17(-2.00%)
Dec 10, 2007
8.410
8.452
8.384
8.445
19,388,718
+0.04(+0.50%)
Dec 07, 2007
8.441
8.498
8.335
8.403
20,494,436
-0.02(-0.21%)
Dec 06, 2007
8.257
8.476
8.252
8.421
35,412,348
+0.17(+2.07%)
Dec 05, 2007
8.250
8.292
8.215
8.250
27,073,734
+0.06(+0.78%)
Dec 04, 2007
8.180
8.259
8.141
8.187
34,153,112
-0.03(-0.32%)
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
.