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 (%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
Sep 04, 2007
7.024
7.227
7.019
7.188
23,742,854
+0.12(+1.74%)
Aug 31, 2007
6.997
7.116
6.989
7.065
24,900,340
+0.12(+1.77%)
Aug 30, 2007
6.945
7.021
6.899
6.943
30,920,640
-0.00(-0.03%)
Aug 29, 2007
7.063
7.074
6.908
6.945
42,890,464
-0.04(-0.53%)
Aug 28, 2007
7.111
7.118
6.969
6.982
27,187,004
-0.15(-2.12%)
Aug 27, 2007
7.153
7.181
7.105
7.133
18,727,080
-0.10(-1.42%)
Aug 24, 2007
7.142
7.238
7.129
7.236
20,467,646
+0.07(+0.95%)
Aug 23, 2007
7.120
7.205
7.094
7.168
24,734,136
+0.05(+0.68%)
Aug 22, 2007
7.317
7.326
7.063
7.120
34,174,844
-0.10(-1.34%)
Aug 21, 2007
7.234
7.265
7.107
7.216
39,379,652
-0.02(-0.24%)
Aug 20, 2007
7.304
7.346
7.118
7.234
31,653,974
-0.11(-1.55%)
Aug 17, 2007
7.332
7.392
7.118
7.348
37,791,824
+0.19(+2.69%)
Aug 16, 2007
7.232
7.192
6.872
7.155
58,656,916
-0.08(-1.06%)
Aug 15, 2007
7.354
7.468
7.227
7.232
43,869,664
-0.11(-1.55%)
Aug 14, 2007
7.556
7.556
7.337
7.346
32,380,698
-0.14(-1.93%)
Aug 13, 2007
7.451
7.567
7.455
7.490
38,175,592
+0.04(+0.53%)
Aug 10, 2007
7.302
7.455
7.181
7.451
45,705,616
+0.05(+0.74%)
Aug 09, 2007
7.256
7.486
7.151
7.396
125,223,384
-0.36(-4.69%)
Aug 08, 2007
7.847
8.024
7.729
7.759
53,555,444
-0.03(-0.42%)
Aug 07, 2007
7.827
7.876
7.624
7.792
46,491,152
-0.04(-0.45%)
Aug 06, 2007
7.720
7.841
7.556
7.827
48,412,356
+0.07(+0.97%)
Aug 03, 2007
7.803
7.854
7.589
7.752
81,575,128
+0.16(+2.16%)
Aug 02, 2007
7.534
7.654
7.416
7.589
45,866,408
+0.06(+0.79%)
Aug 01, 2007
7.470
7.589
7.350
7.530
38,837,184
+0.07(+1.00%)
Jul 31, 2007
7.451
7.611
7.444
7.455
32,615,130
+0.00(+0.06%)
Jul 30, 2007
7.440
7.523
7.304
7.451
34,836,932
+0.05(+0.71%)
Jul 27, 2007
7.400
7.545
7.284
7.398
46,757,928
-0.04(-0.47%)
Jul 26, 2007
7.516
7.525
7.254
7.433
57,540,784
-0.10(-1.37%)
Jul 25, 2007
7.580
7.632
7.424
7.536
44,295,952
+0.02(+0.32%)
Jul 24, 2007
7.716
7.779
7.466
7.512
54,948,404
-0.32(-4.08%)
Jul 23, 2007
8.051
8.051
7.812
7.832
32,152,350
-0.16(-2.00%)
Jul 20, 2007
8.114
8.136
7.948
7.992
34,034,416
-0.10(-1.27%)
Jul 19, 2007
8.049
8.224
8.031
8.095
24,163,840
+0.09(+1.15%)
Jul 18, 2007
7.841
8.029
7.841
8.003
31,720,642
+0.15(+1.87%)
Jul 17, 2007
7.904
7.987
7.825
7.856
28,603,840
+0.02(+0.20%)
Jul 16, 2007
7.972
7.972
7.786
7.841
28,469,434
-0.11(-1.43%)
Jul 13, 2007
7.722
8.180
7.722
7.954
46,002,248
+0.21(+2.69%)
Jul 12, 2007
7.729
7.757
7.630
7.746
36,022,168
+0.09(+1.14%)
Jul 11, 2007
7.731
7.735
7.567
7.659
33,032,000
-0.06(-0.82%)
Jul 10, 2007
7.727
7.823
7.652
7.722
38,400,808
-0.00(-0.06%)
Jul 09, 2007
7.720
7.773
7.698
7.727
30,815,364
+0.01(+0.09%)
Jul 06, 2007
7.764
7.775
7.681
7.720
23,426,980
+0.00(+0.00%)
Jul 05, 2007
7.762
7.775
7.628
7.720
26,576,686
-0.01(-0.14%)
Jul 03, 2007
7.689
7.731
7.654
7.731
16,763,120
+0.04(+0.57%)
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
.