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 (%)
Nov 28, 2014
5.440
5.445
5.060
5.065
57,150,472
-0.70(-12.07%)
Nov 26, 2014
5.880
5.760
5.760
5.760
41,585,148
-0.17(-2.78%)
Nov 25, 2014
6.025
6.075
5.850
5.925
39,894,216
-0.09(-1.50%)
Nov 24, 2014
5.980
6.055
5.933
6.015
33,046,766
-0.03(-0.41%)
Nov 21, 2014
6.100
6.108
5.955
6.040
53,645,396
+0.05(+0.88%)
Nov 20, 2014
5.755
6.033
5.755
5.988
39,450,548
+0.23(+3.90%)
Nov 19, 2014
5.835
5.858
5.715
5.763
44,110,932
-0.00(-0.04%)
Nov 18, 2014
5.858
5.870
5.683
5.765
36,135,564
-0.08(-1.37%)
Nov 17, 2014
5.865
5.930
5.703
5.845
55,368,444
+0.04(+0.73%)
Nov 14, 2014
5.708
5.825
5.613
5.803
46,793,852
+0.13(+2.20%)
Nov 13, 2014
5.793
5.793
5.598
5.678
57,319,356
-0.18(-2.99%)
Nov 12, 2014
5.785
5.898
5.740
5.853
45,044,276
-0.00(-0.09%)
Nov 11, 2014
5.725
5.930
5.693
5.858
44,416,668
+0.13(+2.31%)
Nov 10, 2014
5.953
6.055
5.655
5.725
43,706,956
-0.13(-2.18%)
Nov 07, 2014
5.683
6.027
5.683
5.853
69,562,552
+0.16(+2.86%)
Nov 06, 2014
5.603
5.715
5.427
5.690
53,438,504
+0.00(+0.00%)
Nov 05, 2014
5.605
5.788
5.513
5.690
63,793,544
+0.37(+6.90%)
Nov 04, 2014
5.365
5.405
5.238
5.323
41,712,748
-0.13(-2.29%)
Nov 03, 2014
5.610
5.710
5.438
5.448
56,651,496
-0.10(-1.76%)
Oct 31, 2014
5.393
5.555
5.305
5.545
37,923,540
+0.21(+3.89%)
Oct 30, 2014
5.375
5.410
5.243
5.338
32,562,080
-0.06(-1.11%)
Oct 29, 2014
5.450
5.538
5.330
5.398
30,435,134
-0.00(-0.05%)
Oct 28, 2014
5.235
5.413
5.188
5.400
29,321,388
+0.20(+3.90%)
Oct 27, 2014
5.255
5.400
5.400
5.198
44,066,480
-0.20(-3.75%)
Oct 24, 2014
5.408
5.435
5.315
5.400
40,113,096
-0.05(-0.87%)
Oct 23, 2014
5.470
5.569
5.435
5.448
55,695,044
+0.06(+1.02%)
Oct 22, 2014
5.520
5.645
5.388
5.393
103,651,576
-0.02(-0.42%)
Oct 21, 2014
5.195
5.433
5.183
5.415
66,309,680
+0.26(+4.94%)
Oct 20, 2014
5.040
5.108
5.033
5.160
41,613,928
+0.12(+2.38%)
Oct 17, 2014
5.248
5.303
4.998
5.040
83,531,800
-0.16(-3.03%)
Oct 16, 2014
4.888
5.250
4.798
5.198
154,952,928
+0.76(+16.99%)
Oct 15, 2014
4.240
4.475
4.173
4.443
94,922,608
+0.07(+1.60%)
Oct 14, 2014
4.508
4.580
4.348
4.373
69,307,632
-0.08(-1.91%)
Oct 13, 2014
4.725
4.805
4.450
4.458
73,153,176
-0.29(-6.01%)
Oct 10, 2014
4.758
4.904
4.615
4.743
92,782,560
-0.03(-0.64%)
Oct 09, 2014
5.082
5.098
4.761
4.773
94,278,984
-0.36(-7.03%)
Oct 08, 2014
5.182
5.198
5.007
5.134
85,247,056
-0.07(-1.43%)
Oct 07, 2014
5.279
5.331
5.196
5.209
41,441,688
-0.10(-1.88%)
Oct 06, 2014
5.398
5.445
5.293
5.308
56,001,572
-0.10(-1.93%)
Oct 03, 2014
5.547
5.550
5.346
5.413
58,035,252
-0.12(-2.16%)
Oct 02, 2014
5.542
5.565
5.333
5.532
53,130,440
-0.05(-0.89%)
Oct 01, 2014
5.729
5.775
5.550
5.582
28,777,266
-0.14(-2.44%)
Sep 30, 2014
5.873
5.886
5.667
5.722
32,746,022
-0.16(-2.75%)
Sep 29, 2014
5.764
5.906
5.714
5.883
41,098,736
+0.03(+0.60%)
Sep 26, 2014
5.791
5.886
5.739
5.848
22,350,888
+0.04(+0.69%)
Sep 25, 2014
5.955
5.973
5.776
5.809
38,274,920
-0.15(-2.47%)
Sep 24, 2014
6.030
6.035
5.883
5.955
40,118,584
-0.08(-1.36%)
Sep 23, 2014
6.038
6.102
6.020
6.038
22,937,922
-0.01(-0.21%)
Sep 22, 2014
6.140
6.147
6.025
6.050
23,945,216
-0.09(-1.46%)
Sep 19, 2014
6.182
6.222
6.127
6.140
24,517,696
-0.02(-0.40%)
Sep 18, 2014
6.319
6.326
6.127
6.165
22,455,822
-0.14(-2.29%)
Sep 17, 2014
6.299
6.381
6.289
6.309
21,312,992
-0.00(-0.04%)
Sep 16, 2014
6.227
6.336
6.207
6.311
21,724,940
+0.08(+1.24%)
Sep 15, 2014
6.199
6.277
6.150
6.234
21,424,198
+0.03(+0.56%)
Sep 12, 2014
6.291
6.296
6.177
6.199
26,101,620
-0.11(-1.74%)
Sep 11, 2014
6.284
6.314
6.168
6.309
30,097,100
-0.04(-0.71%)
Sep 10, 2014
6.351
6.369
6.202
6.354
36,249,388
-0.01(-0.23%)
Sep 09, 2014
6.403
6.512
6.316
6.369
32,549,290
+0.00(+0.04%)
Sep 08, 2014
6.488
6.488
6.301
6.366
28,038,280
-0.15(-2.25%)
Sep 05, 2014
6.471
6.515
6.436
6.513
20,574,066
+0.03(+0.54%)
Sep 04, 2014
6.615
6.672
6.456
6.478
25,674,388
-0.11(-1.74%)
Sep 03, 2014
6.697
6.739
6.580
6.593
23,134,770
-0.08(-1.16%)
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
.