Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
Aug 02, 2004 3.364 3.395 3.300 3.331 9,496,868 -0.03(-0.91%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
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.