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 (%)
Jul 30, 2010
4.933
4.964
4.868
4.933
35,756,272
-0.02(-0.33%)
Jul 29, 2010
5.018
5.020
4.871
4.950
47,678
-0.00(-0.09%)
Jul 28, 2010
4.955
5.030
4.909
4.955
2,216
-0.04(-0.75%)
Jul 27, 2010
4.992
5.201
4.908
4.992
226,739
-0.16(-3.18%)
Jul 26, 2010
5.145
5.170
5.084
5.156
31,728,808
+0.04(+0.78%)
Jul 23, 2010
5.067
5.126
4.976
5.116
47,348,604
+0.03(+0.51%)
Jul 22, 2010
5.048
5.131
5.020
5.091
170,172
+0.13(+2.65%)
Jul 21, 2010
5.126
5.126
4.926
4.959
52,861,740
-0.09(-1.72%)
Jul 20, 2010
5.046
5.080
4.840
5.046
46,543,776
+0.13(+2.72%)
Jul 19, 2010
4.847
4.943
4.828
4.912
36,723,676
+0.02(+0.34%)
Jul 16, 2010
4.896
4.999
4.861
4.896
48,580,452
-0.05(-1.09%)
Jul 15, 2010
5.034
5.044
4.901
4.950
45,780,384
-0.07(-1.45%)
Jul 14, 2010
4.999
5.077
4.950
5.023
158,791
+0.00(+0.00%)
Jul 13, 2010
5.023
5.107
5.020
5.023
109,458
+0.04(+0.71%)
Jul 12, 2010
5.039
5.048
4.910
4.987
34,275,268
-0.05(-1.02%)
Jul 09, 2010
5.039
5.072
4.985
5.039
44,949,960
+0.01(+0.19%)
Jul 08, 2010
5.081
5.095
4.938
5.030
502,393
+0.00(+0.09%)
Jul 07, 2010
4.844
5.041
4.821
5.025
52,390,844
+0.21(+4.28%)
Jul 06, 2010
4.926
4.976
4.772
4.819
563,423
+0.01(+0.15%)
Jul 02, 2010
4.811
4.977
4.765
4.811
39,305,988
-0.07(-1.39%)
Jul 01, 2010
4.915
4.969
4.781
4.879
65,524,424
-0.04(-0.72%)
Jun 30, 2010
5.037
5.091
4.903
4.915
115,925
-0.06(-1.30%)
Jun 29, 2010
4.980
5.166
4.943
4.979
204,381
-0.39(-7.33%)
Jun 25, 2010
5.373
5.446
5.280
5.373
53,397,788
+0.02(+0.44%)
Jun 24, 2010
5.481
5.511
5.320
5.350
404,635
-0.14(-2.60%)
Jun 23, 2010
5.537
5.553
5.420
5.493
289,288
-0.04(-0.72%)
Jun 22, 2010
5.724
5.740
5.495
5.532
555,243
-0.19(-3.39%)
Jun 21, 2010
5.864
5.953
5.677
5.726
70,277,088
-0.03(-0.49%)
Jun 18, 2010
5.754
5.832
5.736
5.754
47,296,140
-0.06(-1.09%)
Jun 17, 2010
5.920
5.920
5.743
5.818
43,005,296
-0.07(-1.27%)
Jun 16, 2010
5.874
5.932
5.787
5.892
25,129
-0.04(-0.63%)
Jun 15, 2010
5.869
5.946
5.820
5.930
78,665
+0.17(+3.01%)
Jun 14, 2010
5.829
5.974
5.745
5.757
68,333,792
-0.00(-0.08%)
Jun 11, 2010
5.659
5.775
5.642
5.761
47,219,996
+0.05(+0.94%)
Jun 10, 2010
5.631
5.782
5.595
5.708
390,458
+0.23(+4.14%)
Jun 09, 2010
5.689
5.799
5.439
5.481
94,210,960
-0.13(-2.29%)
Jun 08, 2010
5.609
5.694
5.469
5.609
1,572,216
+0.01(+0.17%)
Jun 07, 2010
5.708
5.841
5.577
5.600
73,056,080
-0.03(-0.58%)
Jun 04, 2010
5.633
5.953
5.581
5.633
132,674,064
-0.18(-3.10%)
Jun 03, 2010
5.462
5.843
5.364
5.813
169,565,536
+0.36(+6.60%)
Jun 02, 2010
5.109
5.457
5.086
5.453
326,162
+0.40(+7.86%)
Jun 01, 2010
5.149
5.273
5.044
5.055
77,823
-0.17(-3.22%)
May 28, 2010
5.224
5.320
5.144
5.224
69,043,416
+0.03(+0.54%)
May 27, 2010
5.051
5.203
5.039
5.196
59,834,996
+0.25(+5.01%)
May 26, 2010
4.896
5.020
4.880
4.948
447,654
+0.09(+1.78%)
May 25, 2010
4.705
4.873
4.588
4.861
378,786
+0.01(+0.19%)
May 24, 2010
4.892
4.987
4.845
4.852
65,313,708
-0.06(-1.24%)
May 21, 2010
4.784
4.964
4.700
4.913
102,824,912
-0.00(-0.05%)
May 20, 2010
4.922
5.040
4.910
4.915
118,532
-0.25(-4.89%)
May 19, 2010
5.154
5.249
5.037
5.168
68,925,240
-0.04(-0.67%)
May 18, 2010
5.268
5.341
5.168
5.203
12,162
-0.01(-0.18%)
May 17, 2010
5.291
5.341
5.076
5.212
72,820,672
-0.08(-1.46%)
May 14, 2010
5.289
5.390
5.186
5.289
79,707,880
-0.16(-2.88%)
May 13, 2010
5.488
5.598
5.418
5.446
66,054,832
-0.06(-1.02%)
May 12, 2010
5.525
5.584
5.429
5.502
67,519,376
+0.06(+1.07%)
May 11, 2010
5.549
5.602
5.427
5.443
544,538
+0.04(+0.78%)
May 10, 2010
5.331
5.415
5.313
5.401
62,485,216
+0.28(+5.43%)
May 07, 2010
5.212
5.322
4.987
5.123
90,226,848
-0.14(-2.58%)
May 06, 2010
5.256
5.432
4.910
5.259
38,853
-0.19(-3.56%)
May 05, 2010
5.352
5.565
5.345
5.453
98,437,968
-0.07(-1.27%)
May 04, 2010
5.605
5.605
5.465
5.523
339,740
-0.11(-1.91%)
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
.