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 (%)
Apr 30, 2008
12.12
12.13
11.72
12.05
44,803,888
+0.08(+0.68%)
Apr 29, 2008
12.35
12.47
11.91
11.97
56,449,532
-0.57(-4.55%)
Apr 28, 2008
12.82
12.82
12.51
12.54
51,211,500
-0.21(-1.61%)
Apr 25, 2008
12.22
12.74
12.17
12.74
51,819,020
+0.68(+5.60%)
Apr 24, 2008
12.25
12.35
11.97
12.07
54,784,252
-0.30(-2.45%)
Apr 23, 2008
12.51
12.51
12.17
12.37
50,793,236
-0.14(-1.12%)
Apr 22, 2008
12.12
12.79
12.10
12.51
97,465,496
+0.47(+3.87%)
Apr 21, 2008
11.85
12.08
11.74
12.05
40,586,728
+0.30(+2.56%)
Apr 18, 2008
11.54
11.75
11.33
11.74
41,268,384
+0.21(+1.84%)
Apr 17, 2008
11.86
11.93
11.48
11.53
38,964,316
-0.36(-3.04%)
Apr 16, 2008
11.59
11.89
11.52
11.89
46,409,324
+0.40(+3.47%)
Apr 15, 2008
11.45
11.51
11.29
11.50
27,601,116
+0.18(+1.59%)
Apr 14, 2008
11.05
11.38
11.04
11.32
22,942,540
+0.22(+2.00%)
Apr 11, 2008
11.12
11.35
11.07
11.09
30,521,226
-0.33(-2.86%)
Apr 10, 2008
11.50
11.55
11.28
11.42
40,758,440
+0.00(+0.02%)
Apr 09, 2008
11.26
11.54
11.24
11.42
43,078,112
+0.24(+2.17%)
Apr 08, 2008
11.00
11.25
10.92
11.18
32,833,944
+0.21(+1.96%)
Apr 07, 2008
11.02
11.21
10.89
10.96
47,110,204
+0.14(+1.31%)
Apr 04, 2008
10.69
10.91
10.69
10.82
33,137,370
+0.14(+1.35%)
Apr 03, 2008
10.64
10.84
10.56
10.67
52,387,772
-0.21(-1.91%)
Apr 02, 2008
10.84
10.98
10.75
10.88
37,911,804
+0.01(+0.06%)
Apr 01, 2008
10.76
10.92
10.55
10.88
43,356,236
+0.12(+1.10%)
Mar 31, 2008
10.66
10.86
10.61
10.76
44,203,264
+0.15(+1.43%)
Mar 28, 2008
10.70
10.84
10.59
10.60
82,464,496
-0.14(-1.30%)
Mar 27, 2008
10.86
11.04
10.72
10.74
67,789,968
-0.29(-2.66%)
Mar 26, 2008
10.88
11.12
10.86
11.04
56,599,012
+0.22(+2.07%)
Mar 25, 2008
10.74
10.94
10.62
10.81
75,994,448
+0.32(+3.09%)
Mar 24, 2008
10.33
10.62
10.31
10.49
33,818,972
+0.17(+1.63%)
Mar 21, 2008
10.10
10.34
9.824
10.32
59,266,748
+0.00(+0.00%)
Mar 20, 2008
10.10
10.34
9.824
10.32
59,238,860
+0.02(+0.18%)
Mar 19, 2008
11.05
11.12
10.30
10.30
48,447,176
-0.60(-5.47%)
Mar 18, 2008
10.90
11.18
10.84
10.90
41,319,980
+0.20(+1.90%)
Mar 17, 2008
10.93
11.00
10.53
10.70
46,937,268
-0.47(-4.18%)
Mar 14, 2008
11.62
11.62
11.05
11.16
67,807,440
-0.26(-2.24%)
Mar 13, 2008
10.77
11.50
10.75
11.42
67,997,592
+0.54(+4.97%)
Mar 12, 2008
10.86
11.07
10.80
10.88
48,224,544
+0.16(+1.52%)
Mar 11, 2008
10.57
10.73
10.33
10.72
51,587,664
+0.44(+4.29%)
Mar 10, 2008
10.47
10.47
10.21
10.28
31,065,306
-0.15(-1.45%)
Mar 07, 2008
10.43
10.63
10.24
10.43
44,868,260
-0.08(-0.73%)
Mar 06, 2008
10.84
10.94
10.49
10.50
48,087,604
-0.33(-3.08%)
Mar 05, 2008
10.82
10.89
10.60
10.84
60,922,872
+0.06(+0.54%)
Mar 04, 2008
10.81
10.91
10.58
10.78
63,606,484
+0.04(+0.37%)
Mar 03, 2008
10.58
10.79
10.56
10.74
38,373,424
+0.20(+1.90%)
Feb 29, 2008
10.74
10.75
10.49
10.54
45,556,260
-0.24(-2.23%)
Feb 28, 2008
10.67
10.87
10.64
10.78
84,149,896
+0.21(+1.98%)
Feb 27, 2008
10.60
10.76
10.55
10.57
49,316,228
-0.21(-1.97%)
Feb 26, 2008
10.74
10.88
10.60
10.78
74,498,080
+0.01(+0.09%)
Feb 25, 2008
10.35
10.84
10.34
10.77
46,608,772
+0.41(+3.98%)
Feb 22, 2008
10.25
10.39
10.14
10.36
46,710,620
+0.06(+0.61%)
Feb 21, 2008
10.44
10.52
10.24
10.30
52,137,064
-0.15(-1.47%)
Feb 20, 2008
10.11
10.49
10.10
10.45
37,877,832
+0.28(+2.73%)
Feb 19, 2008
10.19
10.28
10.08
10.17
39,727,456
+0.14(+1.39%)
Feb 18, 2008
10.04
10.14
9.913
10.03
0
+0.00(+0.00%)
Feb 15, 2008
10.04
10.14
9.913
10.03
57,768,780
+0.04(+0.37%)
Feb 14, 2008
9.927
10.12
9.852
9.996
63,670,768
+0.15(+1.54%)
Feb 13, 2008
9.614
9.889
9.614
9.845
43,309,612
+0.21(+2.20%)
Feb 12, 2008
9.603
9.768
9.514
9.633
57,354,292
+0.04(+0.44%)
Feb 11, 2008
9.090
9.607
9.022
9.591
88,942,192
+0.59(+6.50%)
Feb 08, 2008
8.696
9.032
8.631
9.006
47,596,804
+0.28(+3.23%)
Feb 07, 2008
8.509
8.745
8.509
8.724
28,864,232
+0.15(+1.77%)
Feb 06, 2008
8.654
8.733
8.547
8.572
28,112,006
-0.04(-0.46%)
Feb 05, 2008
8.724
8.777
8.612
8.612
33,378,956
-0.24(-2.71%)
Feb 04, 2008
8.789
8.915
8.705
8.852
30,188,574
+0.06(+0.72%)
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
.