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 (%)
Jun 30, 2010
4.733
4.783
4.607
4.618
123,368
-0.06(-1.30%)
Jun 29, 2010
4.680
4.854
4.645
4.679
217,504
-0.37(-7.33%)
Jun 25, 2010
5.049
5.117
4.961
5.049
56,826,564
+0.02(+0.44%)
Jun 24, 2010
5.150
5.179
4.999
5.027
430,617
-0.13(-2.60%)
Jun 23, 2010
5.203
5.218
5.093
5.161
307,864
-0.04(-0.72%)
Jun 22, 2010
5.379
5.394
5.163
5.199
590,896
-0.18(-3.39%)
Jun 21, 2010
5.511
5.594
5.335
5.381
74,789,720
-0.03(-0.49%)
Jun 18, 2010
5.407
5.480
5.390
5.407
50,333,120
-0.06(-1.09%)
Jun 17, 2010
5.563
5.563
5.396
5.467
45,766,752
-0.07(-1.27%)
Jun 16, 2010
5.519
5.574
5.438
5.537
26,743
-0.04(-0.63%)
Jun 15, 2010
5.515
5.587
5.469
5.572
83,716
+0.16(+3.01%)
Jun 14, 2010
5.478
5.614
5.398
5.409
72,721,640
-0.00(-0.08%)
Jun 11, 2010
5.317
5.427
5.302
5.414
50,252,080
+0.05(+0.94%)
Jun 10, 2010
5.291
5.434
5.258
5.363
415,530
+0.21(+4.14%)
Jun 09, 2010
5.346
5.449
5.111
5.150
100,260,432
-0.12(-2.29%)
Jun 08, 2010
5.271
5.350
5.139
5.271
1,673,171
+0.01(+0.17%)
Jun 07, 2010
5.363
5.489
5.240
5.262
77,747,152
-0.03(-0.58%)
Jun 04, 2010
5.293
5.594
5.245
5.293
141,193,328
-0.17(-3.10%)
Jun 03, 2010
5.133
5.491
5.040
5.462
180,453,664
+0.34(+6.60%)
Jun 02, 2010
4.801
5.128
4.779
5.124
347,105
+0.37(+7.86%)
Jun 01, 2010
4.838
4.955
4.739
4.750
82,820
-0.16(-3.22%)
May 28, 2010
4.908
4.999
4.834
4.908
73,476,832
+0.03(+0.54%)
May 27, 2010
4.746
4.889
4.735
4.882
63,677,116
+0.23(+5.01%)
May 26, 2010
4.601
4.717
4.585
4.649
476,399
+0.08(+1.78%)
May 25, 2010
4.421
4.579
4.311
4.568
403,109
+0.01(+0.19%)
May 24, 2010
4.596
4.687
4.553
4.559
69,507,624
-0.06(-1.24%)
May 21, 2010
4.495
4.665
4.416
4.616
109,427,504
-0.00(-0.05%)
May 20, 2010
4.625
4.736
4.614
4.618
126,144
-0.24(-4.89%)
May 19, 2010
4.843
4.933
4.733
4.856
73,351,064
-0.03(-0.67%)
May 18, 2010
4.950
5.018
4.856
4.889
12,943
-0.01(-0.18%)
May 17, 2010
4.972
5.018
4.770
4.897
77,496,632
-0.07(-1.46%)
May 14, 2010
4.970
5.064
4.873
4.970
84,826,080
-0.15(-2.88%)
May 13, 2010
5.157
5.260
5.091
5.117
70,296,344
-0.05(-1.02%)
May 12, 2010
5.192
5.247
5.102
5.170
71,854,928
+0.05(+1.07%)
May 11, 2010
5.214
5.264
5.100
5.115
579,504
+0.04(+0.78%)
May 10, 2010
5.010
5.089
4.992
5.075
66,497,512
+0.26(+5.43%)
May 07, 2010
4.897
5.001
4.687
4.814
96,020,488
-0.13(-2.58%)
May 06, 2010
4.939
5.104
4.614
4.941
41,348
-0.18(-3.56%)
May 05, 2010
5.029
5.229
5.023
5.124
104,758,856
-0.07(-1.27%)
May 04, 2010
5.267
5.267
5.135
5.190
361,556
-0.10(-1.91%)
May 03, 2010
5.271
5.339
5.199
5.291
43,877,496
+0.06(+1.18%)
Apr 30, 2010
5.205
5.333
5.130
5.229
69,164,792
+0.04(+0.80%)
Apr 29, 2010
5.249
5.295
5.078
5.188
78,604,584
-0.02(-0.46%)
Apr 28, 2010
5.234
5.258
5.148
5.212
49,743,256
+0.02(+0.30%)
Apr 27, 2010
5.333
5.365
5.177
5.196
179,294
-0.18(-3.35%)
Apr 26, 2010
5.458
5.480
5.370
5.376
40,545,352
-0.09(-1.69%)
Apr 23, 2010
5.245
5.473
5.163
5.469
80,829,984
+0.22(+4.23%)
Apr 22, 2010
5.146
5.262
5.119
5.247
54,749,584
+0.04(+0.84%)
Apr 21, 2010
5.203
5.262
5.177
5.203
458,858
-0.04(-0.80%)
Apr 20, 2010
5.231
5.289
5.231
5.245
122,926
+0.03(+0.51%)
Apr 19, 2010
5.192
5.238
5.148
5.218
52,727,020
-0.03(-0.54%)
Apr 16, 2010
5.326
5.346
5.218
5.247
86,603,552
-0.11(-2.01%)
Apr 15, 2010
5.394
5.413
5.341
5.354
56,153,684
-0.07(-1.26%)
Apr 14, 2010
5.416
5.427
5.345
5.423
53,439,224
+0.02(+0.45%)
Apr 13, 2010
5.368
5.427
5.253
5.398
71,748,544
+0.05(+0.99%)
Apr 12, 2010
5.398
5.473
5.328
5.346
47,726,156
-0.05(-0.94%)
Apr 09, 2010
5.392
5.412
5.324
5.396
72,625,920
+0.10(+1.87%)
Apr 08, 2010
5.234
5.308
5.194
5.297
54,470,068
+0.00(+0.08%)
Apr 07, 2010
5.363
5.383
5.256
5.293
59,999,528
-0.09(-1.75%)
Apr 06, 2010
5.392
5.425
5.341
5.387
43,584,916
-0.02(-0.41%)
Apr 05, 2010
5.370
5.427
5.311
5.409
49,964,928
+0.11(+2.07%)
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
.