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 (%)
Oct 30, 2009
6.048
6.048
5.594
5.710
99,727,496
-0.36(-5.91%)
Oct 29, 2009
5.862
6.072
5.796
6.069
55,930,076
+0.30(+5.13%)
Oct 28, 2009
6.090
6.090
5.759
5.773
73,230,536
-0.37(-5.96%)
Oct 27, 2009
6.030
6.260
5.989
6.139
102,820,680
+0.14(+2.37%)
Oct 26, 2009
6.265
6.430
5.992
5.997
64,531,336
-0.23(-3.74%)
Oct 23, 2009
6.330
6.343
6.188
6.230
57,338,860
-0.28(-4.33%)
Oct 22, 2009
6.608
6.666
6.388
6.512
86,915,728
-0.21(-3.09%)
Oct 21, 2009
6.643
6.918
6.619
6.719
61,521,204
-0.00(-0.07%)
Oct 20, 2009
6.556
6.747
6.542
6.724
49,020,412
-0.03(-0.41%)
Oct 19, 2009
6.731
6.771
6.671
6.752
34,377,440
+0.07(+1.05%)
Oct 16, 2009
6.680
6.766
6.645
6.682
59,491,756
-0.06(-0.90%)
Oct 15, 2009
6.629
6.803
6.601
6.743
65,120,336
+0.10(+1.54%)
Oct 14, 2009
6.987
6.992
6.594
6.640
111,289,240
-0.23(-3.29%)
Oct 13, 2009
6.817
6.934
6.664
6.866
69,215,632
+0.10(+1.55%)
Oct 12, 2009
6.772
6.815
6.705
6.761
40,895,532
+0.08(+1.22%)
Oct 09, 2009
6.568
6.712
6.535
6.680
41,056,952
+0.09(+1.34%)
Oct 08, 2009
6.519
6.610
6.405
6.591
105,279,824
+0.16(+2.50%)
Oct 07, 2009
6.444
6.538
6.312
6.430
50,498,092
-0.03(-0.54%)
Oct 06, 2009
6.405
6.519
6.323
6.465
64,736,032
+0.06(+0.87%)
Oct 05, 2009
6.279
6.440
6.249
6.409
50,951,724
+0.19(+3.00%)
Oct 02, 2009
5.999
6.249
5.892
6.223
65,431,004
+0.05(+0.75%)
Oct 01, 2009
6.598
6.619
6.160
6.176
72,523,176
-0.44(-6.69%)
Sep 30, 2009
6.712
6.745
6.484
6.619
65,039,216
-0.04(-0.66%)
Sep 29, 2009
6.507
6.722
6.470
6.664
53,150,320
+0.11(+1.69%)
Sep 28, 2009
6.421
6.596
6.375
6.553
40,550,872
+0.14(+2.13%)
Sep 25, 2009
6.435
6.521
6.363
6.416
49,255,036
-0.07(-1.04%)
Sep 24, 2009
6.608
6.633
6.300
6.484
57,872,816
-0.11(-1.70%)
Sep 23, 2009
6.796
6.824
6.577
6.596
64,928,164
-0.19(-2.78%)
Sep 22, 2009
6.659
6.873
6.647
6.785
59,392,900
+0.23(+3.56%)
Sep 21, 2009
6.372
6.570
6.192
6.552
60,981,964
+0.06(+0.93%)
Sep 18, 2009
6.570
6.608
6.356
6.491
121,589,048
-0.26(-3.87%)
Sep 17, 2009
6.687
6.806
6.414
6.752
92,119,976
+0.21(+3.23%)
Sep 16, 2009
6.715
6.757
6.531
6.541
88,446,912
-0.06(-0.87%)
Sep 15, 2009
6.468
6.643
6.437
6.598
105,027,848
+0.28(+4.50%)
Sep 14, 2009
5.967
6.330
5.913
6.314
87,023,800
+0.23(+3.71%)
Sep 11, 2009
6.030
6.316
5.960
6.088
157,042,576
+0.20(+3.45%)
Sep 10, 2009
5.526
5.922
5.517
5.885
94,954,568
+0.37(+6.77%)
Sep 09, 2009
5.442
5.629
5.384
5.512
61,378,012
+0.13(+2.43%)
Sep 08, 2009
5.321
5.454
5.298
5.382
45,416,644
+0.21(+4.01%)
Sep 04, 2009
5.039
5.191
5.034
5.174
42,317,764
+0.14(+2.87%)
Sep 03, 2009
5.211
5.242
4.999
5.030
76,727,840
-0.13(-2.49%)
Sep 02, 2009
5.216
5.291
5.158
5.158
48,625,984
-0.09(-1.77%)
Sep 01, 2009
5.286
5.459
5.239
5.251
59,657,104
-0.07(-1.37%)
Aug 31, 2009
5.403
5.419
5.284
5.323
51,749,712
-0.17(-3.18%)
Aug 28, 2009
5.466
5.500
5.370
5.498
50,869,896
+0.09(+1.68%)
Aug 27, 2009
5.400
5.412
5.244
5.407
44,339,516
-0.03(-0.47%)
Aug 26, 2009
5.377
5.466
5.312
5.433
35,320,688
-0.01(-0.17%)
Aug 25, 2009
5.615
5.647
5.433
5.442
42,831,412
-0.14(-2.46%)
Aug 24, 2009
5.594
5.678
5.556
5.580
59,346,824
+0.03(+0.63%)
Aug 21, 2009
5.454
5.580
5.428
5.545
45,744,952
+0.18(+3.34%)
Aug 20, 2009
5.354
5.496
5.328
5.365
44,493,176
+0.01(+0.22%)
Aug 19, 2009
5.167
5.417
5.123
5.354
50,379,000
+0.10(+1.82%)
Aug 18, 2009
5.223
5.302
5.200
5.258
33,210,000
+0.04(+0.81%)
Aug 17, 2009
5.307
5.354
5.151
5.216
62,872,252
-0.30(-5.41%)
Aug 14, 2009
5.706
5.713
5.438
5.514
48,770,592
-0.17(-3.03%)
Aug 13, 2009
5.598
5.764
5.482
5.687
71,879,712
+0.18(+3.21%)
Aug 12, 2009
5.494
5.598
5.279
5.510
50,788,256
-0.03(-0.59%)
Aug 11, 2009
5.685
5.701
5.473
5.542
52,969,524
-0.17(-2.90%)
Aug 10, 2009
5.661
5.766
5.638
5.708
40,106,088
+0.01(+0.20%)
Aug 07, 2009
5.810
5.822
5.673
5.696
63,125,116
+0.00(+0.00%)
Aug 06, 2009
5.710
5.794
5.582
5.696
131,197,736
+0.26(+4.85%)
Aug 05, 2009
5.475
5.589
5.372
5.433
80,088,688
+0.04(+0.69%)
Aug 04, 2009
5.218
5.484
5.179
5.396
100,609,656
+0.19(+3.72%)
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
.