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 (%)
Jul 31, 2013
5.688
5.782
5.673
5.723
64,639,896
+0.06(+1.08%)
Jul 30, 2013
5.590
5.664
5.558
5.661
41,404,104
+0.07(+1.32%)
Jul 29, 2013
5.583
5.607
5.553
5.588
28,396,482
-0.02(-0.44%)
Jul 26, 2013
5.511
5.615
5.487
5.612
34,298,692
+0.06(+1.15%)
Jul 25, 2013
5.452
5.560
5.434
5.548
30,829,490
+0.10(+1.76%)
Jul 24, 2013
5.497
5.536
5.425
5.452
23,189,908
-0.03(-0.54%)
Jul 23, 2013
5.504
5.560
5.477
5.482
21,955,110
-0.02(-0.36%)
Jul 22, 2013
5.526
5.546
5.455
5.502
39,288,764
-0.04(-0.80%)
Jul 19, 2013
5.506
5.548
5.428
5.546
31,376,634
+0.06(+1.12%)
Jul 18, 2013
5.369
5.521
5.369
5.484
33,092,768
+0.13(+2.38%)
Jul 17, 2013
5.354
5.389
5.325
5.357
22,305,682
+0.01(+0.28%)
Jul 16, 2013
5.298
5.381
5.298
5.342
27,249,662
+0.02(+0.32%)
Jul 15, 2013
5.239
5.347
5.203
5.325
35,875,384
+0.11(+2.07%)
Jul 12, 2013
5.231
5.278
5.185
5.217
19,127,908
-0.01(-0.23%)
Jul 11, 2013
5.308
5.317
5.175
5.229
28,146,450
-0.01(-0.11%)
Jul 10, 2013
5.173
5.308
5.173
5.234
33,980,532
+0.06(+1.23%)
Jul 09, 2013
5.127
5.186
5.110
5.171
37,128,880
+0.05(+1.00%)
Jul 08, 2013
5.176
5.195
5.112
5.119
25,698,312
-0.03(-0.52%)
Jul 05, 2013
5.164
5.195
5.102
5.146
33,472,918
+0.01(+0.14%)
Jul 03, 2013
5.115
5.178
5.097
5.139
30,490,672
+0.02(+0.43%)
Jul 02, 2013
5.080
5.146
5.060
5.117
26,758,886
+0.04(+0.72%)
Jul 01, 2013
5.005
5.100
4.964
5.080
30,307,974
+0.10(+1.91%)
Jun 28, 2013
5.009
5.031
4.926
4.985
48,548,356
-0.05(-0.97%)
Jun 27, 2013
5.005
5.112
5.005
5.034
63,683,996
+0.05(+1.03%)
Jun 26, 2013
4.912
5.056
4.912
4.983
52,969,452
+0.14(+2.93%)
Jun 25, 2013
4.846
4.872
4.797
4.841
32,667,660
+0.05(+0.97%)
Jun 24, 2013
4.850
4.865
4.782
4.794
42,386,784
-0.15(-3.07%)
Jun 21, 2013
4.948
4.970
4.843
4.946
44,647,576
+0.03(+0.70%)
Jun 20, 2013
5.022
5.022
4.855
4.912
54,409,012
-0.18(-3.46%)
Jun 19, 2013
5.195
5.244
5.085
5.088
33,446,724
-0.11(-2.12%)
Jun 18, 2013
5.156
5.230
5.146
5.198
29,506,744
+0.05(+1.00%)
Jun 17, 2013
5.110
5.181
5.110
5.146
44,020,364
+0.09(+1.74%)
Jun 14, 2013
5.141
5.208
5.014
5.058
45,403,092
-0.08(-1.52%)
Jun 13, 2013
5.139
5.166
5.090
5.137
74,593,480
-0.02(-0.38%)
Jun 12, 2013
5.259
5.264
5.122
5.156
48,604,820
-0.05(-1.03%)
Jun 11, 2013
5.293
5.293
5.208
5.210
54,352,588
-0.15(-2.83%)
Jun 10, 2013
5.401
5.413
5.318
5.362
41,608,944
-0.02(-0.36%)
Jun 07, 2013
5.327
5.415
5.271
5.381
30,329,752
+0.08(+1.52%)
Jun 06, 2013
5.264
5.303
5.183
5.300
49,950,012
+0.04(+0.70%)
Jun 05, 2013
5.296
5.313
5.227
5.264
52,113,424
-0.05(-0.92%)
Jun 04, 2013
5.420
5.450
5.259
5.313
53,790,148
-0.11(-2.07%)
Jun 03, 2013
5.376
5.430
5.283
5.425
49,751,620
+0.08(+1.56%)
May 31, 2013
5.545
5.557
5.342
5.342
95,074,104
-0.17(-3.06%)
May 30, 2013
5.521
5.557
5.462
5.511
63,127,204
-0.01(-0.22%)
May 29, 2013
5.386
5.592
5.386
5.523
63,681,264
+0.10(+1.90%)
May 28, 2013
5.357
5.455
5.340
5.420
63,994,976
+0.12(+2.26%)
May 24, 2013
5.256
5.305
5.173
5.300
43,772,080
+0.00(+0.05%)
May 23, 2013
5.100
5.327
5.029
5.298
86,812,760
+0.14(+2.65%)
May 22, 2013
5.210
5.291
5.124
5.161
107,181,600
+0.06(+1.20%)
May 21, 2013
5.129
5.186
5.091
5.100
50,957,876
+0.01(+0.24%)
May 20, 2013
5.002
5.173
4.958
5.088
60,865,992
+0.13(+2.61%)
May 17, 2013
4.894
4.995
4.868
4.958
39,906,808
+0.09(+1.91%)
May 16, 2013
4.951
4.973
4.838
4.865
67,013,940
-0.19(-3.73%)
May 15, 2013
5.058
5.078
5.007
5.053
29,911,880
+0.02(+0.49%)
May 13, 2013
4.929
5.044
4.907
5.029
78,996,096
+0.10(+2.03%)
May 10, 2013
4.777
4.953
4.718
4.929
46,513,912
+0.14(+2.91%)
May 09, 2013
4.691
4.833
4.684
4.789
44,132,904
+0.10(+2.03%)
May 08, 2013
4.694
4.755
4.677
4.694
40,758,648
+0.01(+0.31%)
May 07, 2013
4.757
4.782
4.628
4.679
39,399,180
-0.08(-1.59%)
May 06, 2013
4.704
4.777
4.679
4.755
39,345,220
+0.05(+0.99%)
May 03, 2013
4.701
4.745
4.662
4.709
45,045,172
+0.02(+0.52%)
May 02, 2013
4.699
4.743
4.611
4.684
37,130,884
-0.01(-0.21%)
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
.