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 (%)
Feb 29, 2012
5.985
6.031
5.861
5.976
67,222,544
-0.01(-0.20%)
Feb 28, 2012
6.021
6.040
5.935
5.988
58,045,392
-0.01(-0.24%)
Feb 27, 2012
6.074
6.081
5.976
6.002
57,269,636
-0.08(-1.34%)
Feb 24, 2012
5.935
6.181
5.918
6.083
91,215,072
+0.11(+1.88%)
Feb 23, 2012
5.761
5.973
5.725
5.971
81,797,736
+0.23(+3.95%)
Feb 22, 2012
5.806
5.820
5.651
5.744
105,530,776
-0.14(-2.40%)
Feb 21, 2012
5.985
5.990
5.866
5.885
83,122,928
-0.02(-0.36%)
Feb 17, 2012
5.761
5.973
5.751
5.906
114,251,080
+0.22(+3.95%)
Feb 16, 2012
5.514
5.687
5.433
5.682
69,627,104
+0.18(+3.26%)
Feb 15, 2012
5.438
5.562
5.383
5.503
85,261,936
+0.07(+1.37%)
Feb 14, 2012
5.455
5.486
5.366
5.428
64,356,464
+0.01(+0.22%)
Feb 13, 2012
5.426
5.574
5.318
5.416
124,884,896
+0.13(+2.39%)
Feb 10, 2012
5.240
5.307
5.154
5.290
78,062,136
-0.05(-0.94%)
Feb 09, 2012
5.330
5.412
5.266
5.340
76,390,744
+0.05(+1.04%)
Feb 08, 2012
5.328
5.381
5.266
5.285
52,349,420
-0.02(-0.32%)
Feb 07, 2012
5.414
5.421
5.263
5.302
65,276,520
-0.11(-2.08%)
Feb 06, 2012
5.283
5.438
5.278
5.414
62,368,596
+0.08(+1.52%)
Feb 03, 2012
5.323
5.345
5.211
5.333
68,823,264
+0.05(+0.86%)
Feb 02, 2012
5.046
5.297
5.032
5.287
99,579,976
+0.27(+5.48%)
Feb 01, 2012
5.079
5.103
4.931
5.013
100,376,784
-0.04(-0.76%)
Jan 31, 2012
5.151
5.180
5.046
5.051
94,146,680
-0.13(-2.58%)
Jan 30, 2012
5.223
5.235
5.122
5.185
53,098,536
-0.09(-1.63%)
Jan 27, 2012
5.168
5.316
5.168
5.271
63,723,468
+0.04(+0.69%)
Jan 26, 2012
5.505
5.548
5.199
5.235
124,098,424
-0.35(-6.33%)
Jan 25, 2012
5.390
5.615
5.283
5.589
99,477,160
+0.21(+3.96%)
Jan 24, 2012
5.275
5.388
5.194
5.376
87,792,648
+0.05(+0.94%)
Jan 23, 2012
5.333
5.414
5.170
5.326
133,887,864
+0.32(+6.30%)
Jan 20, 2012
4.936
5.013
4.879
5.010
83,730,408
+0.07(+1.35%)
Jan 19, 2012
5.146
5.149
4.910
4.943
93,943,352
-0.18(-3.59%)
Jan 18, 2012
4.969
5.182
4.926
5.127
86,760,320
+0.15(+3.08%)
Jan 17, 2012
5.139
5.154
4.972
4.974
92,278,976
-0.14(-2.80%)
Jan 13, 2012
5.261
5.266
5.103
5.118
66,822,836
-0.18(-3.43%)
Jan 12, 2012
5.378
5.424
5.228
5.299
74,150,536
-0.08(-1.43%)
Jan 11, 2012
5.476
5.476
5.310
5.376
90,085,784
-0.17(-3.01%)
Jan 10, 2012
5.669
5.703
5.515
5.543
55,501,404
-0.07(-1.19%)
Jan 09, 2012
5.622
5.669
5.495
5.610
78,459,384
-0.10(-1.75%)
Jan 06, 2012
5.638
5.788
5.624
5.710
63,000,060
+0.09(+1.52%)
Jan 05, 2012
5.691
5.743
5.591
5.624
69,881,224
-0.06(-1.01%)
Jan 04, 2012
5.588
5.731
5.586
5.681
69,895,176
+0.37(+7.04%)
Dec 30, 2011
5.412
5.412
5.307
5.307
36,725,292
-0.10(-1.94%)
Dec 29, 2011
5.395
5.467
5.360
5.412
38,432,192
+0.02(+0.31%)
Dec 28, 2011
5.586
5.643
5.384
5.395
31,551,944
-0.20(-3.66%)
Dec 27, 2011
5.617
5.676
5.584
5.600
18,431,722
-0.05(-0.88%)
Dec 23, 2011
5.622
5.686
5.579
5.650
20,467,262
+0.18(+3.22%)
Dec 21, 2011
5.441
5.486
5.376
5.474
32,273,294
+0.04(+0.74%)
Dec 20, 2011
5.343
5.484
5.343
5.434
39,437,036
+0.18(+3.45%)
Dec 19, 2011
5.474
5.476
5.238
5.253
44,298,632
-0.22(-4.00%)
Dec 16, 2011
5.474
5.512
5.403
5.472
36,680,756
+0.05(+0.88%)
Dec 15, 2011
5.462
5.531
5.379
5.424
48,131,100
+0.05(+0.93%)
Dec 14, 2011
5.526
5.526
5.357
5.374
47,879,844
-0.20(-3.67%)
Dec 13, 2011
5.710
5.788
5.541
5.579
34,725,300
-0.07(-1.22%)
Dec 12, 2011
5.788
5.788
5.586
5.648
40,034,788
-0.22(-3.81%)
Dec 09, 2011
5.774
5.903
5.762
5.872
39,058,900
+0.10(+1.77%)
Dec 08, 2011
6.026
6.060
5.750
5.769
53,041,564
-0.31(-5.09%)
Dec 07, 2011
6.119
6.131
5.986
6.079
37,687,876
-0.04(-0.58%)
Dec 06, 2011
5.957
6.157
5.957
6.115
47,173,688
+0.13(+2.11%)
Dec 05, 2011
6.143
6.176
5.943
5.988
39,527,084
-0.07(-1.14%)
Dec 02, 2011
6.100
6.229
6.036
6.057
62,592,984
+0.03(+0.55%)
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
.