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 30, 2014
7.120
7.155
7.029
7.125
28,390,468
-0.04(-0.59%)
May 29, 2014
7.041
7.170
6.989
7.168
35,379,680
+0.12(+1.69%)
May 28, 2014
7.034
7.063
6.962
7.048
35,098,744
+0.02(+0.32%)
May 27, 2014
6.895
7.034
6.872
7.026
37,873,608
+0.16(+2.31%)
May 23, 2014
6.947
6.867
6.867
6.867
36,581,764
-0.11(-1.53%)
May 22, 2014
6.991
7.021
6.937
6.974
23,708,906
-0.01(-0.21%)
May 21, 2014
6.994
7.046
6.972
6.989
28,572,934
+0.04(+0.54%)
May 20, 2014
6.947
7.103
6.927
6.952
36,124,488
+0.01(+0.21%)
May 19, 2014
6.937
6.967
6.835
6.937
39,382,568
+0.08(+1.16%)
May 16, 2014
7.034
7.039
6.773
6.857
82,762,792
-0.33(-4.66%)
May 15, 2014
7.249
7.257
7.001
7.192
47,828,260
-0.06(-0.82%)
May 14, 2014
7.473
7.473
7.235
7.252
48,755,700
-0.20(-2.70%)
May 13, 2014
7.527
7.562
7.426
7.453
30,565,604
-0.07(-0.96%)
May 12, 2014
7.413
7.532
7.376
7.525
47,260,092
+0.13(+1.74%)
May 09, 2014
7.212
7.408
7.197
7.396
40,858,508
+0.17(+2.30%)
May 08, 2014
7.309
7.418
7.207
7.230
47,459,732
-0.12(-1.59%)
May 07, 2014
7.319
7.403
6.972
7.346
73,463,776
+0.31(+4.44%)
May 06, 2014
7.036
7.113
7.006
7.034
45,363,688
+0.01(+0.14%)
May 05, 2014
6.962
7.056
6.959
7.024
27,863,856
+0.01(+0.11%)
May 02, 2014
7.051
7.125
6.979
7.016
37,871,264
-0.03(-0.49%)
May 01, 2014
7.148
7.190
7.044
7.051
23,071,804
-0.08(-1.15%)
Apr 30, 2014
7.178
7.185
7.088
7.133
25,067,452
-0.08(-1.13%)
Apr 29, 2014
7.180
7.302
7.170
7.215
21,737,314
+0.08(+1.11%)
Apr 28, 2014
7.202
7.205
7.047
7.135
31,990,196
-0.01(-0.14%)
Apr 25, 2014
7.230
7.244
7.123
7.145
21,651,284
-0.10(-1.44%)
Apr 24, 2014
7.220
7.314
7.165
7.249
41,248,656
+0.05(+0.69%)
Apr 23, 2014
7.061
7.257
7.041
7.200
38,806,092
+0.14(+1.97%)
Apr 22, 2014
7.071
7.125
6.972
7.061
24,954,726
-0.01(-0.21%)
Apr 21, 2014
6.959
7.092
6.954
7.076
29,400,964
+0.09(+1.24%)
Apr 17, 2014
6.823
6.989
6.989
6.989
41,235,552
+0.17(+2.47%)
Apr 16, 2014
6.786
6.823
6.723
6.820
26,890,930
+0.08(+1.18%)
Apr 15, 2014
6.609
6.776
6.597
6.741
37,776,484
+0.11(+1.68%)
Apr 14, 2014
6.542
6.671
6.510
6.629
32,259,468
+0.14(+2.14%)
Apr 11, 2014
6.523
6.557
6.468
6.490
29,366,876
-0.07(-1.10%)
Apr 10, 2014
6.510
6.659
6.438
6.562
41,800,108
+0.04(+0.64%)
Apr 09, 2014
6.464
6.523
6.412
6.521
36,212,568
+0.06(+0.92%)
Apr 08, 2014
6.432
6.517
6.422
6.461
33,461,482
+0.04(+0.62%)
Apr 07, 2014
6.570
6.570
6.370
6.422
38,526,652
-0.15(-2.33%)
Apr 04, 2014
6.607
6.664
6.508
6.575
33,164,514
-0.01(-0.11%)
Apr 03, 2014
6.533
6.667
6.533
6.582
39,489,424
+0.04(+0.64%)
Apr 02, 2014
6.466
6.615
6.451
6.540
33,785,640
+0.08(+1.22%)
Apr 01, 2014
6.357
6.469
6.345
6.461
29,032,542
+0.13(+1.99%)
Mar 31, 2014
6.360
6.360
6.214
6.335
28,545,936
-0.01(-0.19%)
Mar 28, 2014
6.407
6.424
6.293
6.348
26,731,800
-0.03(-0.54%)
Mar 27, 2014
6.145
6.390
6.132
6.382
55,003,500
+0.24(+3.99%)
Mar 26, 2014
6.254
6.293
6.135
6.137
30,755,546
-0.10(-1.63%)
Mar 25, 2014
6.150
6.246
6.136
6.239
34,250,248
+0.13(+2.10%)
Mar 24, 2014
6.118
6.202
6.093
6.110
34,299,672
+0.01(+0.16%)
Mar 21, 2014
6.140
6.182
6.081
6.100
30,739,120
-0.00(-0.08%)
Mar 20, 2014
6.071
6.110
5.994
6.105
30,176,682
+0.00(+0.08%)
Mar 19, 2014
6.184
6.202
6.083
6.100
21,173,826
-0.07(-1.12%)
Mar 18, 2014
6.118
6.181
6.092
6.170
24,221,524
+0.06(+1.05%)
Mar 17, 2014
6.246
6.293
6.088
6.105
41,343,556
-0.08(-1.36%)
Mar 14, 2014
6.219
6.259
6.170
6.189
25,492,568
-0.04(-0.71%)
Mar 13, 2014
6.209
6.296
6.172
6.234
62,098,668
+0.02(+0.28%)
Mar 12, 2014
6.202
6.244
6.160
6.217
24,516,172
-0.03(-0.48%)
Mar 11, 2014
6.350
6.362
6.217
6.246
27,902,642
-0.09(-1.44%)
Mar 10, 2014
6.380
6.387
6.310
6.338
28,637,280
-0.05(-0.85%)
Mar 07, 2014
6.343
6.399
6.310
6.392
24,278,870
+0.08(+1.29%)
Mar 06, 2014
6.303
6.338
6.263
6.310
28,129,624
+0.00(+0.08%)
Mar 05, 2014
6.360
6.399
6.276
6.306
46,710,056
-0.04(-0.66%)
Mar 04, 2014
6.387
6.392
6.271
6.348
38,852,316
+0.02(+0.27%)
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
.