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 (%)
May 29, 2009
5.323
5.384
5.179
5.281
67,075,700
+0.09(+1.71%)
May 28, 2009
4.939
5.230
4.843
5.193
82,171,904
+0.34(+6.96%)
May 27, 2009
4.918
4.992
4.829
4.855
44,810,836
-0.02(-0.48%)
May 26, 2009
4.682
4.890
4.568
4.878
57,097,064
+0.10(+2.10%)
May 22, 2009
4.871
4.895
4.736
4.778
55,727,336
-0.09(-1.77%)
May 21, 2009
5.013
5.044
4.764
4.864
63,036,856
-0.26(-5.05%)
May 20, 2009
5.151
5.337
5.081
5.123
75,556,656
+0.08(+1.52%)
May 19, 2009
4.913
5.186
4.913
5.046
72,968,560
+0.13(+2.70%)
May 18, 2009
4.752
4.927
4.708
4.913
53,314,800
+0.26(+5.66%)
May 15, 2009
4.799
4.860
4.589
4.650
70,501,920
-0.18(-3.72%)
May 14, 2009
4.729
4.892
4.615
4.829
63,868,264
+0.06(+1.32%)
May 13, 2009
5.058
5.076
4.729
4.766
90,076,544
-0.33(-6.49%)
May 12, 2009
5.438
5.442
4.997
5.097
88,616,056
-0.12(-2.32%)
May 11, 2009
5.417
5.445
5.174
5.218
73,544,896
-0.34(-6.08%)
May 08, 2009
5.186
5.652
5.186
5.556
118,875,184
+0.49(+9.61%)
May 07, 2009
5.191
5.363
4.969
5.069
105,301,704
+0.08(+1.68%)
May 06, 2009
4.895
5.055
4.794
4.985
85,591,144
+0.23(+4.85%)
May 05, 2009
4.946
5.149
4.668
4.755
123,436,872
-0.56(-10.60%)
May 04, 2009
4.918
5.319
4.899
5.319
88,036,896
+0.45(+9.24%)
May 01, 2009
4.594
4.895
4.582
4.869
67,109,992
+0.28(+5.99%)
Apr 30, 2009
4.689
4.808
4.522
4.594
75,048,552
-0.06(-1.20%)
Apr 29, 2009
4.699
4.748
4.592
4.650
73,243,136
+0.02(+0.35%)
Apr 28, 2009
4.610
4.708
4.526
4.633
67,037,916
-0.10(-2.02%)
Apr 27, 2009
4.696
4.752
4.594
4.729
58,788,296
-0.12(-2.45%)
Apr 24, 2009
4.706
4.912
4.668
4.848
70,690,072
+0.20(+4.37%)
Apr 23, 2009
4.571
4.694
4.552
4.645
60,505,140
+0.13(+2.78%)
Apr 22, 2009
4.531
4.647
4.424
4.519
60,741,448
-0.07(-1.42%)
Apr 21, 2009
4.438
4.673
4.358
4.585
71,387,216
+0.02(+0.51%)
Apr 20, 2009
4.885
4.892
4.490
4.561
69,923,096
-0.48(-9.52%)
Apr 17, 2009
4.811
5.081
4.811
5.041
68,563,424
+0.16(+3.30%)
Apr 16, 2009
4.967
4.985
4.806
4.881
58,617,004
+0.00(+0.05%)
Apr 15, 2009
4.823
4.978
4.827
4.878
59,120,388
-0.01(-0.29%)
Apr 14, 2009
4.745
5.097
4.743
4.892
76,811,144
+0.06(+1.21%)
Apr 13, 2009
4.689
4.874
4.550
4.834
59,312,092
+0.01(+0.19%)
Apr 09, 2009
4.769
4.899
4.699
4.825
74,307,192
+0.28(+6.21%)
Apr 08, 2009
4.405
4.710
4.333
4.543
74,645,416
+0.21(+4.95%)
Apr 07, 2009
4.491
4.491
4.326
4.328
52,981,580
-0.29(-6.26%)
Apr 06, 2009
4.505
4.629
4.482
4.617
48,388,128
-0.03(-0.70%)
Apr 03, 2009
4.403
4.727
4.326
4.650
87,975,672
+0.26(+5.84%)
Apr 02, 2009
4.247
4.503
4.235
4.393
77,063,152
+0.30(+7.41%)
Apr 01, 2009
3.878
4.142
3.829
4.090
55,615,748
+0.11(+2.87%)
Mar 31, 2009
4.114
4.156
3.948
3.976
66,944,740
-0.07(-1.78%)
Mar 30, 2009
4.109
4.172
3.958
4.048
69,080,632
-0.38(-8.58%)
Mar 26, 2009
4.580
4.675
4.368
4.428
80,313,256
-0.07(-1.55%)
Mar 25, 2009
4.585
4.692
4.319
4.498
75,698,952
-0.04(-0.87%)
Mar 24, 2009
4.475
4.668
4.316
4.538
75,488,864
-0.01(-0.15%)
Mar 23, 2009
4.432
4.547
4.398
4.545
85,536,088
+0.43(+10.54%)
Mar 20, 2009
4.249
4.389
4.083
4.111
82,509,696
-0.26(-5.86%)
Mar 19, 2009
4.228
4.399
4.139
4.367
93,326,336
+0.29(+7.01%)
Mar 18, 2009
3.904
4.158
3.759
4.081
92,254,072
+0.13(+3.24%)
Mar 17, 2009
3.750
3.967
3.683
3.953
65,942,464
+0.25(+6.67%)
Mar 16, 2009
3.596
3.846
3.554
3.706
58,788,992
+0.10(+2.85%)
Mar 13, 2009
3.745
3.766
3.564
3.603
0
-0.10(-2.83%)
Mar 12, 2009
3.638
3.717
3.496
3.708
66,985,084
+0.07(+1.92%)
Mar 11, 2009
3.484
3.694
3.473
3.638
76,546,800
+0.20(+5.69%)
Mar 10, 2009
3.415
3.538
3.368
3.442
66,213,012
+0.17(+5.05%)
Mar 09, 2009
3.244
3.461
3.193
3.277
52,586,348
+0.00(+0.00%)
Mar 06, 2009
3.394
3.531
3.142
3.277
0
-0.09(-2.77%)
Mar 05, 2009
3.335
3.571
3.289
3.370
73,347,928
-0.07(-2.03%)
Mar 04, 2009
3.403
3.501
3.359
3.440
61,255,744
+0.31(+9.74%)
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
.