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 26, 2010
5.869
5.887
5.754
5.819
44,367,804
-0.04(-0.60%)
Feb 25, 2010
5.725
5.858
5.659
5.854
62,861,116
+0.05(+0.86%)
Feb 24, 2010
5.799
5.845
5.749
5.804
48,366,908
+0.04(+0.76%)
Feb 23, 2010
5.894
5.894
5.751
5.760
67,931,640
-0.18(-2.95%)
Feb 22, 2010
6.077
6.086
5.901
5.935
62,913,348
-0.11(-1.78%)
Feb 19, 2010
5.983
6.091
5.972
6.042
61,112,220
+0.03(+0.47%)
Feb 18, 2010
5.940
6.036
5.880
6.014
105,956,112
+0.24(+4.17%)
Feb 17, 2010
5.740
5.791
5.624
5.773
66,682,228
+0.12(+2.05%)
Feb 16, 2010
5.598
5.692
5.581
5.657
41,508,300
+0.19(+3.49%)
Feb 12, 2010
5.396
5.466
5.466
5.466
50,340,840
-0.04(-0.68%)
Feb 11, 2010
5.342
5.512
5.311
5.504
43,531,080
+0.16(+2.99%)
Feb 10, 2010
5.335
5.403
5.223
5.344
36,332,096
-0.02(-0.45%)
Feb 09, 2010
5.405
5.447
5.261
5.368
52,933,456
+0.06(+1.11%)
Feb 08, 2010
5.412
5.469
5.289
5.309
45,032,896
-0.06(-1.14%)
Feb 05, 2010
5.307
5.436
5.160
5.370
76,858,064
-0.06(-1.05%)
Feb 04, 2010
5.539
5.550
5.285
5.427
67,644,296
-0.28(-4.91%)
Feb 03, 2010
5.729
5.791
5.624
5.707
32,172,268
-0.04(-0.72%)
Feb 02, 2010
5.699
5.767
5.604
5.749
36,409,284
+0.19(+3.33%)
Feb 01, 2010
5.493
5.675
5.493
5.564
48,376,940
+0.14(+2.52%)
Jan 29, 2010
5.629
5.710
5.396
5.427
69,923,304
-0.16(-2.86%)
Jan 28, 2010
5.613
5.664
5.482
5.587
81,958,368
-0.09(-1.62%)
Jan 27, 2010
5.799
5.812
5.532
5.679
78,435,368
-0.13(-2.26%)
Jan 26, 2010
5.837
5.940
5.764
5.810
46,100,272
-0.09(-1.59%)
Jan 25, 2010
5.887
5.992
5.852
5.904
42,672,752
+0.07(+1.28%)
Jan 22, 2010
5.924
6.062
5.799
5.830
73,028,296
-0.12(-2.06%)
Jan 21, 2010
6.113
6.187
5.950
5.953
75,290,856
-0.11(-1.74%)
Jan 20, 2010
6.088
6.104
5.992
6.058
45,754,132
-0.12(-1.95%)
Jan 19, 2010
6.060
6.189
6.023
6.178
47,722,568
+0.07(+1.08%)
Jan 15, 2010
6.027
6.113
6.113
6.113
83,231,264
+0.05(+0.87%)
Jan 14, 2010
6.137
6.215
6.027
6.060
72,507,296
-0.03(-0.54%)
Jan 13, 2010
6.005
6.119
5.896
6.093
47,937,980
+0.05(+0.87%)
Jan 12, 2010
6.025
6.067
5.950
6.040
59,284,376
-0.09(-1.50%)
Jan 11, 2010
6.347
6.347
6.073
6.132
64,909,724
-0.20(-3.15%)
Jan 08, 2010
6.218
6.334
6.143
6.332
50,364,572
+0.04(+0.66%)
Jan 07, 2010
6.270
6.307
6.172
6.290
60,084,556
+0.02(+0.24%)
Jan 06, 2010
6.397
6.399
6.248
6.275
69,284,256
-0.07(-1.10%)
Jan 05, 2010
6.198
6.378
6.176
6.345
123,946,896
+0.19(+3.13%)
Jan 04, 2010
6.007
6.156
5.896
6.152
134,343,840
+0.48(+8.54%)
Dec 31, 2009
5.773
5.668
5.668
5.668
47,100,792
-0.11(-1.82%)
Dec 30, 2009
5.782
5.856
5.753
5.773
40,867,412
-0.08(-1.38%)
Dec 29, 2009
6.036
6.110
5.850
5.854
66,808,432
-0.19(-3.12%)
Dec 28, 2009
6.167
6.183
5.961
6.042
67,759,552
-0.05(-0.86%)
Dec 24, 2009
6.038
6.150
6.029
6.095
41,385,464
+0.11(+1.87%)
Dec 23, 2009
5.918
6.021
5.878
5.983
43,108,404
+0.11(+1.90%)
Dec 22, 2009
5.848
5.898
5.784
5.872
54,013,772
+0.04(+0.64%)
Dec 21, 2009
5.845
5.858
5.773
5.834
60,779,296
+0.13(+2.23%)
Dec 18, 2009
5.585
5.777
5.585
5.707
117,322,256
+0.23(+4.24%)
Dec 17, 2009
5.427
5.534
5.348
5.475
80,076,504
-0.01(-0.20%)
Dec 16, 2009
5.436
5.497
5.390
5.486
63,972,420
+0.11(+2.08%)
Dec 15, 2009
5.337
5.431
5.328
5.374
72,979,464
+0.04(+0.70%)
Dec 14, 2009
5.359
5.392
5.324
5.337
151,624,048
+0.29(+5.82%)
Dec 11, 2009
5.099
5.138
5.015
5.044
56,713,188
-0.03(-0.60%)
Dec 10, 2009
4.963
5.103
4.928
5.074
83,718,744
+0.16(+3.25%)
Dec 09, 2009
4.998
5.007
4.831
4.915
62,622,896
-0.02(-0.49%)
Dec 08, 2009
5.020
5.033
4.910
4.939
70,399,992
-0.05(-1.10%)
Dec 07, 2009
4.982
5.118
4.961
4.993
75,666,352
+0.05(+1.02%)
Dec 04, 2009
5.136
5.158
4.862
4.943
117,670,856
-0.10(-2.00%)
Dec 03, 2009
5.158
5.158
5.028
5.044
61,429,952
-0.08(-1.58%)
Dec 02, 2009
5.267
5.267
5.079
5.125
80,756,424
-0.15(-2.90%)
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
.