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 (%)
Aug 31, 2005
6.732
7.078
6.680
6.923
69,379,776
+0.29(+4.43%)
Aug 30, 2005
6.351
6.686
6.351
6.629
55,852,028
+0.30(+4.78%)
Aug 29, 2005
6.351
6.406
6.253
6.327
34,943,760
+0.17(+2.77%)
Aug 26, 2005
6.264
6.268
6.099
6.156
17,133,538
-0.08(-1.30%)
Aug 25, 2005
6.150
6.253
6.115
6.237
26,051,434
+0.05(+0.89%)
Aug 24, 2005
6.051
6.237
6.032
6.183
29,799,224
+0.18(+2.95%)
Aug 23, 2005
6.023
6.113
5.968
6.005
23,120,962
+0.03(+0.48%)
Aug 22, 2005
5.968
6.088
5.948
5.977
24,956,958
+0.05(+0.89%)
Aug 19, 2005
5.924
5.975
5.913
5.924
22,089,954
+0.10(+1.77%)
Aug 18, 2005
5.694
5.837
5.650
5.821
41,996,892
-0.04(-0.60%)
Aug 17, 2005
6.045
6.207
5.769
5.856
42,755,768
-0.19(-3.15%)
Aug 16, 2005
6.224
6.235
6.034
6.047
30,989,586
-0.18(-2.85%)
Aug 15, 2005
6.356
6.382
6.207
6.224
19,248,520
-0.15(-2.30%)
Aug 12, 2005
6.358
6.386
6.301
6.371
19,175,920
+0.03(+0.41%)
Aug 11, 2005
6.384
6.439
6.270
6.345
45,604,964
-0.00(-0.07%)
Aug 10, 2005
6.270
6.417
6.176
6.349
26,805,740
+0.10(+1.61%)
Aug 09, 2005
6.272
6.310
6.154
6.248
38,485,624
-0.01(-0.14%)
Aug 08, 2005
6.417
6.439
6.235
6.257
39,125,324
+0.02(+0.35%)
Aug 05, 2005
6.489
6.489
6.121
6.235
58,636,388
+0.04(+0.60%)
Aug 04, 2005
6.001
6.198
5.970
6.198
34,501,312
+0.23(+3.82%)
Aug 03, 2005
6.027
6.071
5.913
5.970
21,480,846
+0.01(+0.22%)
Aug 02, 2005
5.913
5.979
5.858
5.957
33,332,412
+0.14(+2.45%)
Aug 01, 2005
5.826
5.828
5.760
5.815
20,309,206
+0.10(+1.69%)
Jul 29, 2005
5.749
5.830
5.696
5.718
28,512,976
+0.05(+0.89%)
Jul 28, 2005
5.661
5.694
5.604
5.668
19,200,120
+0.04(+0.66%)
Jul 27, 2005
5.626
5.639
5.519
5.631
10,205,514
-0.00(-0.04%)
Jul 26, 2005
5.677
5.683
5.587
5.633
10,653,441
-0.01(-0.12%)
Jul 25, 2005
5.600
5.681
5.539
5.639
12,998,549
+0.05(+0.86%)
Jul 22, 2005
5.475
5.598
5.475
5.591
14,518,578
+0.15(+2.74%)
Jul 21, 2005
5.458
5.477
5.381
5.442
10,574,449
-0.02(-0.40%)
Jul 20, 2005
5.456
5.471
5.333
5.464
13,184,843
+0.03(+0.60%)
Jul 19, 2005
5.293
5.453
5.289
5.431
14,193,934
+0.17(+3.25%)
Jul 18, 2005
5.318
5.333
5.245
5.261
16,041,346
-0.11(-1.96%)
Jul 15, 2005
5.447
5.480
5.333
5.366
21,647,964
+0.01(+0.12%)
Jul 14, 2005
5.576
5.659
5.320
5.359
27,226,272
-0.21(-3.74%)
Jul 13, 2005
5.664
5.683
5.521
5.567
13,577,064
-0.10(-1.70%)
Jul 12, 2005
5.583
5.670
5.561
5.664
19,263,130
+0.15(+2.66%)
Jul 11, 2005
5.451
5.523
5.410
5.517
15,271,515
+0.01(+0.20%)
Jul 08, 2005
5.629
5.639
5.429
5.506
16,888,800
-0.07(-1.18%)
Jul 07, 2005
5.420
5.576
5.420
5.572
18,706,532
+0.04(+0.79%)
Jul 06, 2005
5.672
5.703
5.449
5.528
31,615,130
-0.08(-1.41%)
Jul 05, 2005
5.475
5.607
5.374
5.607
41,545,772
+0.31(+5.83%)
Jul 01, 2005
5.083
5.300
5.015
5.298
27,196,136
+0.30(+6.10%)
Jun 30, 2005
5.020
5.092
4.961
4.993
11,271,680
-0.02(-0.39%)
Jun 29, 2005
4.969
5.048
4.928
5.013
16,985,598
+0.04(+0.75%)
Jun 28, 2005
5.096
5.096
4.972
4.976
18,897,848
-0.12(-2.28%)
Jun 27, 2005
5.081
5.145
5.070
5.092
15,611,683
+0.05(+0.91%)
Jun 24, 2005
5.127
5.160
5.015
5.046
17,554,068
-0.07(-1.37%)
Jun 23, 2005
5.081
5.147
5.048
5.116
24,453,326
+0.06(+1.21%)
Jun 22, 2005
5.063
5.114
4.969
5.055
21,664,858
+0.04(+0.83%)
Jun 21, 2005
5.199
5.215
4.976
5.013
25,663,778
-0.19(-3.58%)
Jun 20, 2005
5.250
5.256
5.125
5.199
19,054,464
+0.08(+1.50%)
Jun 17, 2005
5.037
5.134
5.037
5.123
21,792,706
+0.11(+2.10%)
Jun 16, 2005
4.963
5.028
4.919
5.018
24,368,856
+0.08(+1.69%)
Jun 15, 2005
4.873
4.956
4.851
4.934
24,548,300
+0.09(+1.81%)
Jun 14, 2005
4.895
4.906
4.838
4.847
15,910,301
-0.02(-0.49%)
Jun 13, 2005
4.707
4.882
4.678
4.871
23,667,970
+0.16(+3.44%)
Jun 10, 2005
4.774
4.781
4.667
4.709
10,333,363
-0.05(-1.10%)
Jun 09, 2005
4.661
4.763
4.621
4.761
16,571,004
+0.14(+3.13%)
Jun 08, 2005
4.575
4.709
4.573
4.617
19,141,674
+0.03(+0.72%)
Jun 07, 2005
4.704
4.704
4.544
4.584
16,290,651
-0.08(-1.74%)
Jun 06, 2005
4.650
4.689
4.619
4.665
14,480,680
+0.07(+1.43%)
Jun 03, 2005
4.588
4.661
4.577
4.599
11,383,548
-0.01(-0.19%)
Jun 02, 2005
4.533
4.615
4.507
4.608
14,611,268
+0.05(+1.20%)
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
.