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 31, 2007
8.181
8.381
8.118
8.125
57,082,468
-0.06(-0.68%)
May 30, 2007
8.099
8.216
8.041
8.181
35,189,280
+0.08(+1.01%)
May 29, 2007
8.109
8.153
8.041
8.099
26,687,454
-0.03(-0.40%)
May 25, 2007
8.176
8.216
8.057
8.132
23,838,820
+0.06(+0.72%)
May 24, 2007
8.251
8.323
8.046
8.074
37,670,016
-0.14(-1.70%)
May 23, 2007
8.267
8.370
8.209
8.213
40,938,852
-0.00(-0.03%)
May 22, 2007
8.300
8.339
8.206
8.216
31,524,486
-0.09(-1.07%)
May 21, 2007
8.220
8.372
8.211
8.304
49,714,640
+0.09(+1.05%)
May 18, 2007
8.158
8.227
8.146
8.218
38,960,656
+0.09(+1.06%)
May 17, 2007
8.006
8.167
7.934
8.132
38,393,252
+0.14(+1.75%)
May 16, 2007
7.987
8.036
7.866
7.992
37,731,572
+0.03(+0.35%)
May 15, 2007
8.083
8.102
7.948
7.964
39,171,704
-0.08(-1.01%)
May 14, 2007
7.994
8.109
7.978
8.046
44,486,792
+0.05(+0.64%)
May 11, 2007
7.924
8.025
7.908
7.994
49,336,964
+0.09(+1.15%)
May 10, 2007
8.008
8.015
7.878
7.903
116,616,480
-0.11(-1.40%)
May 09, 2007
8.011
8.139
8.001
8.015
111,726,264
-0.21(-2.55%)
May 08, 2007
8.213
8.297
8.120
8.225
34,861,748
-0.07(-0.90%)
May 07, 2007
8.216
8.321
8.178
8.300
40,767,148
+0.02(+0.20%)
May 04, 2007
8.274
8.421
8.223
8.283
75,512,400
-0.14(-1.66%)
May 03, 2007
8.314
8.442
8.216
8.423
82,621,688
+0.13(+1.52%)
May 02, 2007
8.041
8.316
8.041
8.297
80,176,680
+0.27(+3.34%)
May 01, 2007
7.875
8.041
7.810
8.029
54,529,248
+0.16(+2.07%)
Apr 30, 2007
7.866
8.018
7.834
7.866
44,712,936
+0.02(+0.24%)
Apr 27, 2007
7.808
7.910
7.759
7.848
28,050,350
+0.02(+0.21%)
Apr 26, 2007
7.836
7.864
7.766
7.831
36,404,456
-0.03(-0.41%)
Apr 25, 2007
7.726
7.889
7.682
7.864
33,180,798
+0.17(+2.21%)
Apr 24, 2007
7.710
7.747
7.666
7.694
26,587,658
+0.02(+0.21%)
Apr 23, 2007
7.617
7.705
7.596
7.677
23,838,674
+0.03(+0.40%)
Apr 20, 2007
7.647
7.663
7.571
7.647
35,490,124
+0.08(+1.02%)
Apr 19, 2007
7.626
7.626
7.531
7.570
34,494,016
-0.08(-1.07%)
Apr 18, 2007
7.722
7.766
7.649
7.652
41,616,592
-0.12(-1.53%)
Apr 17, 2007
7.843
7.866
7.722
7.771
31,314,470
-0.07(-0.86%)
Apr 16, 2007
7.843
7.855
7.743
7.838
28,461,782
-0.01(-0.18%)
Apr 13, 2007
7.831
7.866
7.761
7.852
27,481,780
+0.03(+0.36%)
Apr 12, 2007
7.785
7.831
7.666
7.824
46,342,812
+0.09(+1.21%)
Apr 11, 2007
7.789
7.817
7.691
7.731
44,117,260
-0.04(-0.48%)
Apr 10, 2007
7.596
7.778
7.589
7.768
65,538,892
+0.17(+2.27%)
Apr 09, 2007
7.577
7.652
7.533
7.596
38,723,468
+0.02(+0.25%)
Apr 05, 2007
7.486
7.614
7.477
7.577
41,274,832
+0.08(+1.09%)
Apr 04, 2007
7.437
7.517
7.379
7.496
35,657,212
+0.02(+0.28%)
Apr 03, 2007
7.337
7.521
7.293
7.475
60,383,420
+0.12(+1.68%)
Apr 02, 2007
7.200
7.360
7.197
7.351
33,201,500
+0.15(+2.14%)
Mar 30, 2007
7.237
7.263
7.181
7.197
30,317,788
-0.04(-0.58%)
Mar 29, 2007
7.300
7.339
7.202
7.239
39,057,672
+0.00(+0.00%)
Mar 28, 2007
7.307
7.325
7.218
7.239
36,426,072
-0.00(-0.06%)
Mar 27, 2007
7.202
7.267
7.165
7.244
31,631,848
+0.02(+0.23%)
Mar 26, 2007
7.204
7.244
7.106
7.228
29,783,738
+0.06(+0.81%)
Mar 23, 2007
7.153
7.186
7.062
7.169
41,171,816
+0.04(+0.59%)
Mar 22, 2007
7.221
7.225
7.092
7.127
86,526,208
-0.03(-0.49%)
Mar 21, 2007
7.099
7.214
7.069
7.162
25,892,528
+0.07(+0.95%)
Mar 20, 2007
7.036
7.097
6.978
7.095
32,646,212
+0.04(+0.56%)
Mar 19, 2007
6.960
7.060
6.892
7.055
34,012,656
+0.16(+2.37%)
Mar 16, 2007
6.948
7.027
6.880
6.892
32,183,188
-0.03(-0.44%)
Mar 15, 2007
6.922
6.992
6.915
6.922
17,546,720
-0.04(-0.54%)
Mar 14, 2007
6.887
6.976
6.799
6.960
34,895,304
+0.11(+1.56%)
Mar 13, 2007
6.964
7.048
6.834
6.852
36,605,848
-0.11(-1.61%)
Mar 12, 2007
6.897
7.090
6.876
6.964
32,889,400
-0.06(-0.83%)
Mar 09, 2007
7.092
7.123
7.020
7.022
36,879,580
-0.06(-0.82%)
Mar 08, 2007
7.144
7.155
7.020
7.081
32,478,368
+0.01(+0.20%)
Mar 07, 2007
7.013
7.188
7.011
7.067
44,040,028
+0.02(+0.30%)
Mar 06, 2007
6.960
7.060
6.939
7.046
41,009,204
+0.14(+2.06%)
Mar 05, 2007
6.771
6.974
6.771
6.904
41,940,676
-0.06(-0.90%)
Mar 02, 2007
7.090
7.102
6.960
6.967
34,399,232
-0.12(-1.74%)
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
.