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 (%)
May 31, 2005
4.441
4.494
4.380
4.483
23,832,348
+0.04(+0.89%)
May 27, 2005
4.378
4.448
4.350
4.444
11,878,048
+0.09(+1.96%)
May 26, 2005
4.358
4.380
4.308
4.358
14,437,302
+0.00(+0.00%)
May 25, 2005
4.374
4.380
4.293
4.358
12,910,882
-0.00(-0.05%)
May 24, 2005
4.347
4.363
4.299
4.360
10,317,382
+0.03(+0.76%)
May 23, 2005
4.205
4.336
4.205
4.328
12,714,999
+0.11(+2.49%)
May 20, 2005
4.238
4.271
4.201
4.222
13,511,313
+0.00(+0.05%)
May 19, 2005
4.163
4.242
4.150
4.220
17,749,038
+0.05(+1.21%)
May 18, 2005
4.166
4.247
4.102
4.170
25,808,522
+0.01(+0.26%)
May 17, 2005
4.001
4.159
4.001
4.159
25,476,116
+0.15(+3.77%)
May 16, 2005
4.067
4.067
3.885
4.008
30,891,416
-0.02(-0.54%)
May 13, 2005
4.293
4.306
3.997
4.030
36,774,280
-0.19(-4.42%)
May 12, 2005
4.452
4.466
4.216
4.216
21,281,768
-0.26(-5.87%)
May 11, 2005
4.413
4.479
4.380
4.479
13,745,550
+0.03(+0.74%)
May 10, 2005
4.518
4.540
4.441
4.446
17,797,438
-0.07(-1.50%)
May 09, 2005
4.435
4.540
4.391
4.514
20,376,782
+0.13(+3.05%)
May 06, 2005
4.413
4.437
4.378
4.380
12,771,618
+0.00(+0.10%)
May 05, 2005
4.306
4.426
4.306
4.376
18,187,376
+0.07(+1.68%)
May 04, 2005
4.185
4.317
4.172
4.304
19,942,554
+0.14(+3.31%)
May 03, 2005
4.343
4.345
4.161
4.166
19,803,748
-0.21(-4.85%)
May 02, 2005
4.236
4.378
4.203
4.378
19,743,020
+0.16(+3.90%)
Apr 29, 2005
4.290
4.304
4.181
4.214
14,237,767
+0.00(+0.10%)
Apr 28, 2005
4.325
4.328
4.179
4.209
16,549,544
-0.13(-2.93%)
Apr 27, 2005
4.483
4.485
4.321
4.336
14,418,125
-0.17(-3.70%)
Apr 26, 2005
4.575
4.577
4.498
4.503
8,900,545
-0.07(-1.58%)
Apr 25, 2005
4.551
4.599
4.538
4.575
18,862,234
+0.05(+1.21%)
Apr 22, 2005
4.485
4.562
4.420
4.520
14,325,892
+0.05(+1.18%)
Apr 21, 2005
4.328
4.472
4.314
4.468
12,484,415
+0.14(+3.24%)
Apr 20, 2005
4.483
4.555
4.297
4.328
20,237,976
-0.11(-2.42%)
Apr 19, 2005
4.380
4.485
4.363
4.435
22,771,662
+0.15(+3.58%)
Apr 18, 2005
4.244
4.308
4.028
4.282
20,481,344
+0.04(+1.03%)
Apr 15, 2005
4.382
4.415
4.205
4.238
30,111,540
-0.15(-3.39%)
Apr 14, 2005
4.391
4.501
4.347
4.387
34,691,716
+0.05(+1.06%)
Apr 13, 2005
4.621
4.621
4.328
4.341
32,535,640
-0.20(-4.34%)
Apr 12, 2005
4.678
4.700
4.527
4.538
15,021,297
-0.14(-3.00%)
Apr 11, 2005
4.669
4.682
4.599
4.678
13,935,953
+0.03(+0.66%)
Apr 08, 2005
4.744
4.761
4.643
4.647
13,105,394
-0.12(-2.57%)
Apr 07, 2005
4.963
4.967
4.753
4.770
19,423,398
-0.14(-2.81%)
Apr 06, 2005
4.869
4.954
4.823
4.908
11,836,497
+0.04(+0.81%)
Apr 05, 2005
4.952
4.982
4.847
4.869
13,689,388
-0.08(-1.68%)
Apr 04, 2005
5.033
5.042
4.866
4.952
23,533,274
+0.03(+0.53%)
Apr 01, 2005
4.862
4.932
4.838
4.926
17,329,420
+0.12(+2.51%)
Mar 31, 2005
4.704
4.809
4.687
4.805
18,961,772
+0.22(+4.88%)
Mar 30, 2005
4.527
4.588
4.396
4.582
19,843,472
+0.06(+1.41%)
Mar 29, 2005
4.663
4.709
4.498
4.518
16,040,889
-0.14(-3.10%)
Mar 28, 2005
4.623
4.707
4.555
4.663
27,284,260
+0.05(+1.09%)
Mar 24, 2005
4.577
4.654
4.492
4.612
19,706,034
+0.08(+1.69%)
Mar 23, 2005
4.753
4.754
4.393
4.536
31,704,168
-0.24(-5.00%)
Mar 22, 2005
4.926
4.978
4.774
4.774
19,720,190
-0.14(-2.94%)
Mar 21, 2005
5.004
5.026
4.888
4.919
13,312,235
-0.07(-1.45%)
Mar 18, 2005
5.007
5.037
4.928
4.991
14,866,052
+0.02(+0.40%)
Mar 17, 2005
4.864
4.985
4.862
4.972
20,631,566
+0.18(+3.65%)
Mar 16, 2005
4.788
4.875
4.731
4.796
18,060,896
+0.01(+0.18%)
Mar 15, 2005
4.858
4.893
4.774
4.788
13,615,419
-0.04(-0.77%)
Mar 14, 2005
4.844
4.862
4.700
4.825
15,809,848
+0.02(+0.32%)
Mar 11, 2005
4.763
4.888
4.698
4.809
18,407,914
+0.05(+0.97%)
Mar 10, 2005
4.866
5.007
4.676
4.763
30,378,196
-0.17(-3.42%)
Mar 09, 2005
5.059
5.103
4.897
4.932
29,971,364
-0.09(-1.70%)
Mar 08, 2005
5.180
5.180
5.004
5.018
17,003,864
-0.02(-0.48%)
Mar 07, 2005
5.136
5.180
4.961
5.042
27,534,478
-0.06(-1.12%)
Mar 04, 2005
4.993
5.125
4.993
5.099
24,241,920
+0.16(+3.24%)
Mar 03, 2005
4.950
4.993
4.901
4.939
27,038,608
+0.12(+2.41%)
Mar 02, 2005
4.643
4.829
4.632
4.823
27,674,654
+0.19(+4.11%)
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
.