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 (%)
Nov 30, 2009
5.256
5.390
5.191
5.239
76,343,416
-0.05(-1.03%)
Nov 27, 2009
5.217
5.364
5.147
5.293
48,541,816
-0.15(-2.78%)
Nov 25, 2009
5.217
5.464
5.131
5.445
93,997,256
+0.36(+7.11%)
Nov 24, 2009
5.079
5.188
4.988
5.083
63,921,712
+0.00(+0.04%)
Nov 23, 2009
5.175
5.210
5.059
5.081
61,229,868
+0.04(+0.74%)
Nov 20, 2009
5.081
5.118
4.987
5.044
59,541,140
-0.08(-1.50%)
Nov 19, 2009
5.237
5.243
5.079
5.120
64,791,216
-0.15(-2.91%)
Nov 18, 2009
5.388
5.403
5.212
5.274
83,686,040
-0.05(-0.91%)
Nov 17, 2009
5.497
5.502
5.300
5.322
90,749,344
-0.18(-3.34%)
Nov 16, 2009
5.534
5.609
5.466
5.506
70,578,216
+0.02(+0.44%)
Nov 13, 2009
5.418
5.519
5.381
5.482
60,693,128
+0.07(+1.30%)
Nov 12, 2009
5.512
5.626
5.388
5.412
76,023,384
-0.10(-1.87%)
Nov 11, 2009
5.618
5.653
5.480
5.515
58,541,304
-0.04(-0.63%)
Nov 10, 2009
5.508
5.567
5.434
5.550
45,359,808
+0.02(+0.32%)
Nov 09, 2009
5.436
5.552
5.416
5.532
52,317,640
+0.23(+4.29%)
Nov 06, 2009
5.348
5.464
5.265
5.304
57,902,976
-0.09(-1.74%)
Nov 05, 2009
5.368
5.462
5.258
5.399
51,294,596
+0.07(+1.23%)
Nov 04, 2009
5.473
5.519
5.307
5.333
60,389,732
-0.04(-0.65%)
Nov 03, 2009
5.175
5.447
5.066
5.368
81,783,240
+0.08(+1.53%)
Nov 02, 2009
5.425
5.508
5.212
5.287
96,418,352
-0.08(-1.47%)
Oct 30, 2009
5.683
5.683
5.256
5.366
106,131,192
-0.34(-5.91%)
Oct 29, 2009
5.508
5.705
5.447
5.703
59,521,456
+0.28(+5.13%)
Oct 28, 2009
5.723
5.723
5.412
5.425
77,932,816
-0.34(-5.96%)
Oct 27, 2009
5.666
5.883
5.627
5.769
109,423,000
+0.13(+2.37%)
Oct 26, 2009
5.887
6.042
5.631
5.635
68,675,016
-0.22(-3.74%)
Oct 23, 2009
5.948
5.960
5.815
5.854
61,020,700
-0.26(-4.33%)
Oct 22, 2009
6.209
6.264
6.003
6.119
92,496,760
-0.19(-3.09%)
Oct 21, 2009
6.242
6.500
6.220
6.314
65,471,604
-0.00(-0.07%)
Oct 20, 2009
6.161
6.340
6.148
6.318
52,168,108
-0.03(-0.41%)
Oct 19, 2009
6.325
6.362
6.268
6.345
36,584,884
+0.07(+1.05%)
Oct 16, 2009
6.277
6.358
6.244
6.279
63,311,840
-0.06(-0.90%)
Oct 15, 2009
6.229
6.393
6.202
6.336
69,301,840
+0.10(+1.54%)
Oct 14, 2009
6.566
6.570
6.196
6.240
118,435,336
-0.21(-3.29%)
Oct 13, 2009
6.406
6.516
6.261
6.452
73,660,104
+0.10(+1.55%)
Oct 12, 2009
6.363
6.404
6.301
6.353
43,521,516
+0.08(+1.22%)
Oct 09, 2009
6.172
6.307
6.141
6.277
43,693,300
+0.08(+1.34%)
Oct 08, 2009
6.126
6.211
6.018
6.194
112,040,048
+0.15(+2.50%)
Oct 07, 2009
6.056
6.143
5.931
6.042
53,740,672
-0.03(-0.54%)
Oct 06, 2009
6.018
6.126
5.942
6.075
68,892,856
+0.05(+0.87%)
Oct 05, 2009
5.900
6.051
5.872
6.023
54,223,432
+0.18(+3.00%)
Oct 02, 2009
5.637
5.872
5.537
5.848
69,632,456
+0.04(+0.75%)
Oct 01, 2009
6.200
6.220
5.788
5.804
77,180,032
-0.42(-6.69%)
Sep 30, 2009
6.307
6.338
6.093
6.220
69,215,512
-0.04(-0.66%)
Sep 29, 2009
6.115
6.316
6.080
6.261
56,563,204
+0.10(+1.69%)
Sep 28, 2009
6.034
6.198
5.990
6.157
43,154,724
+0.13(+2.12%)
Sep 25, 2009
6.047
6.128
5.979
6.029
52,417,800
-0.06(-1.04%)
Sep 24, 2009
6.209
6.233
5.920
6.093
61,588,940
-0.11(-1.70%)
Sep 23, 2009
6.386
6.413
6.180
6.198
69,097,328
-0.18(-2.78%)
Sep 22, 2009
6.257
6.459
6.246
6.375
63,206,632
+0.22(+3.56%)
Sep 21, 2009
5.988
6.174
5.818
6.156
64,897,736
+0.06(+0.93%)
Sep 18, 2009
6.174
6.209
5.972
6.099
129,396,520
-0.25(-3.87%)
Sep 17, 2009
6.283
6.395
6.027
6.345
98,035,176
+0.20(+3.23%)
Sep 16, 2009
6.310
6.349
6.137
6.146
94,126,264
-0.05(-0.87%)
Sep 15, 2009
6.077
6.242
6.049
6.200
111,771,888
+0.27(+4.50%)
Sep 14, 2009
5.607
5.948
5.556
5.933
92,611,768
+0.21(+3.71%)
Sep 11, 2009
5.666
5.935
5.600
5.721
167,126,592
+0.19(+3.45%)
Sep 10, 2009
5.193
5.565
5.184
5.530
101,051,784
+0.35(+6.77%)
Sep 09, 2009
5.114
5.289
5.059
5.180
65,319,216
+0.12(+2.43%)
Sep 08, 2009
5.000
5.125
4.978
5.057
48,332,936
+0.19(+4.01%)
Sep 04, 2009
4.735
4.877
4.731
4.862
45,035,068
+0.14(+2.87%)
Sep 03, 2009
4.897
4.926
4.698
4.726
81,654,688
-0.12(-2.49%)
Sep 02, 2009
4.901
4.972
4.847
4.847
51,748,352
-0.09(-1.77%)
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
.