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 (%)
Mar 31, 2008
10.66
10.86
10.61
10.76
44,203,264
+0.15(+1.43%)
Mar 28, 2008
10.70
10.84
10.59
10.60
82,464,496
-0.14(-1.30%)
Mar 27, 2008
10.86
11.04
10.72
10.74
67,789,968
-0.29(-2.66%)
Mar 26, 2008
10.88
11.12
10.86
11.04
56,599,012
+0.22(+2.07%)
Mar 25, 2008
10.74
10.94
10.62
10.81
75,994,448
+0.32(+3.09%)
Mar 24, 2008
10.33
10.62
10.31
10.49
33,818,972
+0.17(+1.63%)
Mar 21, 2008
10.10
10.34
9.824
10.32
59,266,748
+0.00(+0.00%)
Mar 20, 2008
10.10
10.34
9.824
10.32
59,238,860
+0.02(+0.18%)
Mar 19, 2008
11.05
11.12
10.30
10.30
48,447,176
-0.60(-5.47%)
Mar 18, 2008
10.90
11.18
10.84
10.90
41,319,980
+0.20(+1.90%)
Mar 17, 2008
10.93
11.00
10.53
10.70
46,937,268
-0.47(-4.18%)
Mar 14, 2008
11.62
11.62
11.05
11.16
67,807,440
-0.26(-2.24%)
Mar 13, 2008
10.77
11.50
10.75
11.42
67,997,592
+0.54(+4.97%)
Mar 12, 2008
10.86
11.07
10.80
10.88
48,224,544
+0.16(+1.52%)
Mar 11, 2008
10.57
10.73
10.33
10.72
51,587,664
+0.44(+4.29%)
Mar 10, 2008
10.47
10.47
10.21
10.28
31,065,306
-0.15(-1.45%)
Mar 07, 2008
10.43
10.63
10.24
10.43
44,868,260
-0.08(-0.73%)
Mar 06, 2008
10.84
10.94
10.49
10.50
48,087,604
-0.33(-3.08%)
Mar 05, 2008
10.82
10.89
10.60
10.84
60,922,872
+0.06(+0.54%)
Mar 04, 2008
10.81
10.91
10.58
10.78
63,606,484
+0.04(+0.37%)
Mar 03, 2008
10.58
10.79
10.56
10.74
38,373,424
+0.20(+1.90%)
Feb 29, 2008
10.74
10.75
10.49
10.54
45,556,260
-0.24(-2.23%)
Feb 28, 2008
10.67
10.87
10.64
10.78
84,149,896
+0.21(+1.98%)
Feb 27, 2008
10.60
10.76
10.55
10.57
49,316,228
-0.21(-1.97%)
Feb 26, 2008
10.74
10.88
10.60
10.78
74,498,080
+0.01(+0.09%)
Feb 25, 2008
10.35
10.84
10.34
10.77
46,608,772
+0.41(+3.98%)
Feb 22, 2008
10.25
10.39
10.14
10.36
46,710,620
+0.06(+0.61%)
Feb 21, 2008
10.44
10.52
10.24
10.30
52,137,064
-0.15(-1.47%)
Feb 20, 2008
10.11
10.49
10.10
10.45
37,877,832
+0.28(+2.73%)
Feb 19, 2008
10.19
10.28
10.08
10.17
39,727,456
+0.14(+1.39%)
Feb 18, 2008
10.04
10.14
9.913
10.03
0
+0.00(+0.00%)
Feb 15, 2008
10.04
10.14
9.913
10.03
57,768,780
+0.04(+0.37%)
Feb 14, 2008
9.927
10.12
9.852
9.996
63,670,768
+0.15(+1.54%)
Feb 13, 2008
9.614
9.889
9.614
9.845
43,309,612
+0.21(+2.20%)
Feb 12, 2008
9.603
9.768
9.514
9.633
57,354,292
+0.04(+0.44%)
Feb 11, 2008
9.090
9.607
9.022
9.591
88,942,192
+0.59(+6.50%)
Feb 08, 2008
8.696
9.032
8.631
9.006
47,596,804
+0.28(+3.23%)
Feb 07, 2008
8.509
8.745
8.509
8.724
28,864,232
+0.15(+1.77%)
Feb 06, 2008
8.654
8.733
8.547
8.572
28,112,006
-0.04(-0.46%)
Feb 05, 2008
8.724
8.777
8.612
8.612
33,378,956
-0.24(-2.71%)
Feb 04, 2008
8.789
8.915
8.705
8.852
30,188,574
+0.06(+0.72%)
Feb 01, 2008
8.656
8.838
8.640
8.789
32,253,274
+0.13(+1.48%)
Jan 31, 2008
8.523
8.733
8.430
8.661
44,063,600
+0.07(+0.79%)
Jan 30, 2008
8.575
8.796
8.542
8.593
37,882,608
-0.00(-0.03%)
Jan 29, 2008
8.589
8.666
8.561
8.596
36,634,068
+0.05(+0.57%)
Jan 28, 2008
8.409
8.575
8.381
8.547
36,537,320
+0.13(+1.58%)
Jan 25, 2008
8.598
8.682
8.363
8.414
35,423,320
-0.10(-1.23%)
Jan 24, 2008
8.393
8.570
8.384
8.519
32,744,844
+0.13(+1.53%)
Jan 23, 2008
8.255
8.475
8.022
8.391
64,807,764
-0.11(-1.34%)
Jan 22, 2008
8.232
8.570
8.211
8.505
42,096,648
-0.17(-1.99%)
Jan 21, 2008
8.619
8.803
8.533
8.677
0
+0.00(+0.00%)
Jan 18, 2008
8.619
8.803
8.533
8.677
46,472,484
+0.10(+1.17%)
Jan 17, 2008
8.983
9.106
8.547
8.577
47,784,252
-0.39(-4.37%)
Jan 16, 2008
9.160
9.230
8.875
8.969
40,721,796
-0.25(-2.68%)
Jan 15, 2008
9.337
9.390
9.164
9.216
32,367,758
-0.22(-2.32%)
Jan 14, 2008
9.258
9.467
9.258
9.435
36,690,596
+0.22(+2.43%)
Jan 11, 2008
9.092
9.265
9.025
9.211
27,332,216
+0.05(+0.59%)
Jan 10, 2008
9.090
9.204
8.997
9.157
32,900,606
+0.03(+0.38%)
Jan 09, 2008
8.985
9.160
8.966
9.122
27,612,554
+0.14(+1.61%)
Jan 08, 2008
9.176
9.218
8.959
8.978
26,238,194
-0.14(-1.48%)
Jan 07, 2008
9.202
9.220
8.978
9.113
31,381,406
-0.05(-0.56%)
Jan 04, 2008
9.290
9.383
9.148
9.164
32,034,054
-0.28(-2.91%)
Jan 03, 2008
9.376
9.519
9.328
9.439
31,405,666
+0.11(+1.22%)
Jan 02, 2008
9.232
9.353
9.232
9.325
31,425,590
+0.19(+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
.