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 (%)
Aug 31, 2005
7.165
7.533
7.109
7.367
65,193,572
+0.31(+4.43%)
Aug 30, 2005
6.759
7.116
6.759
7.055
52,482,052
+0.32(+4.78%)
Aug 29, 2005
6.759
6.817
6.654
6.733
32,835,338
+0.18(+2.77%)
Aug 26, 2005
6.666
6.671
6.491
6.552
16,099,742
-0.09(-1.30%)
Aug 25, 2005
6.545
6.654
6.507
6.638
24,479,554
+0.06(+0.89%)
Aug 24, 2005
6.440
6.638
6.419
6.580
28,001,212
+0.19(+2.95%)
Aug 23, 2005
6.409
6.505
6.351
6.391
21,725,900
+0.03(+0.48%)
Aug 22, 2005
6.351
6.479
6.330
6.361
23,451,116
+0.06(+0.89%)
Aug 19, 2005
6.305
6.358
6.293
6.305
20,757,100
+0.11(+1.77%)
Aug 18, 2005
6.060
6.211
6.013
6.195
39,462,904
-0.04(-0.60%)
Aug 17, 2005
6.433
6.605
6.139
6.232
40,175,988
-0.20(-3.15%)
Aug 16, 2005
6.624
6.636
6.421
6.435
29,119,750
-0.19(-2.85%)
Aug 15, 2005
6.764
6.792
6.605
6.624
18,087,110
-0.16(-2.30%)
Aug 12, 2005
6.766
6.796
6.705
6.780
18,018,892
+0.03(+0.41%)
Aug 11, 2005
6.794
6.852
6.673
6.752
42,853,272
-0.00(-0.07%)
Aug 10, 2005
6.673
6.829
6.573
6.757
25,188,348
+0.11(+1.61%)
Aug 09, 2005
6.675
6.715
6.549
6.650
36,163,496
-0.01(-0.14%)
Aug 08, 2005
6.829
6.852
6.636
6.659
36,764,596
+0.02(+0.35%)
Aug 05, 2005
6.906
6.906
6.514
6.636
55,098,412
+0.04(+0.60%)
Aug 04, 2005
6.386
6.596
6.354
6.596
32,419,588
+0.24(+3.82%)
Aug 03, 2005
6.414
6.461
6.293
6.354
20,184,744
+0.01(+0.22%)
Aug 02, 2005
6.293
6.363
6.235
6.340
31,321,214
+0.15(+2.45%)
Aug 01, 2005
6.200
6.202
6.130
6.188
19,083,798
+0.10(+1.69%)
Jul 29, 2005
6.118
6.204
6.062
6.086
26,792,572
+0.05(+0.89%)
Jul 28, 2005
6.025
6.060
5.964
6.032
18,041,630
+0.04(+0.66%)
Jul 27, 2005
5.988
6.002
5.873
5.992
9,589,738
-0.00(-0.04%)
Jul 26, 2005
6.041
6.048
5.946
5.995
10,010,638
-0.01(-0.12%)
Jul 25, 2005
5.960
6.046
5.894
6.002
12,214,248
+0.05(+0.86%)
Jul 22, 2005
5.827
5.957
5.827
5.950
13,642,562
+0.16(+2.74%)
Jul 21, 2005
5.808
5.829
5.727
5.792
9,936,412
-0.02(-0.40%)
Jul 20, 2005
5.806
5.822
5.675
5.815
12,389,302
+0.03(+0.60%)
Jul 19, 2005
5.633
5.803
5.629
5.780
13,337,506
+0.18(+3.25%)
Jul 18, 2005
5.659
5.675
5.582
5.598
15,073,450
-0.11(-1.96%)
Jul 15, 2005
5.796
5.831
5.675
5.710
20,341,778
+0.01(+0.12%)
Jul 14, 2005
5.934
6.023
5.661
5.703
25,583,504
-0.22(-3.74%)
Jul 13, 2005
6.027
6.048
5.876
5.925
12,757,857
-0.10(-1.70%)
Jul 12, 2005
5.941
6.034
5.918
6.027
18,100,840
+0.16(+2.66%)
Jul 11, 2005
5.801
5.878
5.757
5.871
14,350,069
+0.01(+0.20%)
Jul 08, 2005
5.990
6.002
5.778
5.859
15,869,770
-0.07(-1.18%)
Jul 07, 2005
5.769
5.934
5.769
5.929
17,577,826
+0.05(+0.79%)
Jul 06, 2005
6.037
6.069
5.799
5.883
29,707,550
-0.08(-1.41%)
Jul 05, 2005
5.827
5.967
5.720
5.967
39,039,000
+0.33(+5.83%)
Jul 01, 2005
5.410
5.640
5.337
5.638
25,555,186
+0.32(+6.10%)
Jun 30, 2005
5.342
5.419
5.279
5.314
10,591,574
-0.02(-0.39%)
Jun 29, 2005
5.288
5.372
5.244
5.335
15,960,729
+0.04(+0.75%)
Jun 28, 2005
5.424
5.424
5.291
5.295
17,757,598
-0.12(-2.28%)
Jun 27, 2005
5.407
5.475
5.396
5.419
14,669,712
+0.05(+0.91%)
Jun 24, 2005
5.456
5.491
5.337
5.370
16,494,899
-0.07(-1.37%)
Jun 23, 2005
5.407
5.477
5.372
5.445
22,977,872
+0.07(+1.21%)
Jun 22, 2005
5.389
5.442
5.288
5.379
20,357,652
+0.04(+0.83%)
Jun 21, 2005
5.533
5.549
5.295
5.335
24,115,288
-0.20(-3.58%)
Jun 20, 2005
5.587
5.594
5.454
5.533
17,904,764
+0.08(+1.50%)
Jun 17, 2005
5.361
5.463
5.361
5.452
20,477,788
+0.11(+2.10%)
Jun 16, 2005
5.281
5.351
5.235
5.340
22,898,498
+0.09(+1.69%)
Jun 15, 2005
5.186
5.274
5.163
5.251
23,067,116
+0.09(+1.81%)
Jun 14, 2005
5.209
5.221
5.149
5.158
14,950,312
-0.03(-0.49%)
Jun 13, 2005
5.009
5.195
4.978
5.184
22,239,904
+0.17(+3.44%)
Jun 10, 2005
5.081
5.088
4.967
5.011
9,709,873
-0.06(-1.10%)
Jun 09, 2005
4.960
5.069
4.918
5.067
15,571,150
+0.15(+3.13%)
Jun 08, 2005
4.869
5.011
4.867
4.913
17,986,712
+0.03(+0.72%)
Jun 07, 2005
5.006
5.006
4.836
4.878
15,307,712
-0.09(-1.74%)
Jun 06, 2005
4.948
4.990
4.915
4.964
13,606,951
+0.07(+1.43%)
Jun 03, 2005
4.883
4.960
4.871
4.895
10,696,692
-0.01(-0.19%)
Jun 02, 2005
4.825
4.911
4.797
4.904
13,729,660
+0.06(+1.20%)
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
.