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 (%)
Sep 30, 2005
8.443
8.537
8.325
8.377
41,270,440
-0.07(-0.78%)
Sep 29, 2005
8.355
8.445
8.283
8.443
48,041,848
+0.18(+2.20%)
Sep 28, 2005
8.018
8.281
7.939
8.261
51,009,308
+0.24(+3.03%)
Sep 27, 2005
8.022
8.068
7.915
8.018
33,267,574
+0.02(+0.25%)
Sep 26, 2005
7.622
8.016
7.591
7.998
48,813,048
+0.28(+3.69%)
Sep 23, 2005
7.720
7.851
7.646
7.713
42,677,688
-0.14(-1.76%)
Sep 22, 2005
8.235
8.268
7.622
7.851
83,302,944
-0.12(-1.57%)
Sep 21, 2005
7.939
8.016
7.851
7.976
52,373,632
+0.32(+4.24%)
Sep 20, 2005
7.652
7.786
7.615
7.652
48,100,752
-0.18(-2.32%)
Sep 19, 2005
7.584
7.841
7.567
7.834
49,231,752
+0.42(+5.64%)
Sep 16, 2005
7.357
7.427
7.295
7.416
26,398,452
+0.05(+0.65%)
Sep 15, 2005
7.440
7.501
7.236
7.367
23,448,346
+0.00(+0.03%)
Sep 14, 2005
7.155
7.370
7.096
7.365
36,315,848
+0.29(+4.09%)
Sep 13, 2005
7.184
7.238
7.052
7.076
29,552,202
-0.09(-1.25%)
Sep 12, 2005
7.324
7.324
7.085
7.166
33,767,552
-0.14(-1.89%)
Sep 09, 2005
7.227
7.337
7.072
7.304
73,908,816
+0.14(+1.93%)
Sep 08, 2005
7.129
7.227
7.010
7.166
42,470,388
-0.08(-1.12%)
Sep 07, 2005
7.179
7.326
7.107
7.247
34,431,908
+0.13(+1.85%)
Sep 06, 2005
6.964
7.135
6.820
7.116
35,597,160
+0.16(+2.23%)
Sep 02, 2005
7.118
7.179
6.848
6.960
38,175,132
-0.23(-3.26%)
Sep 01, 2005
7.008
7.262
7.008
7.194
59,773,784
+0.27(+3.92%)
Aug 31, 2005
6.732
7.078
6.680
6.923
69,379,776
+0.29(+4.43%)
Aug 30, 2005
6.351
6.686
6.351
6.629
55,852,028
+0.30(+4.78%)
Aug 29, 2005
6.351
6.406
6.253
6.327
34,943,760
+0.17(+2.77%)
Aug 26, 2005
6.264
6.268
6.099
6.156
17,133,538
-0.08(-1.30%)
Aug 25, 2005
6.150
6.253
6.115
6.237
26,051,434
+0.05(+0.89%)
Aug 24, 2005
6.051
6.237
6.032
6.183
29,799,224
+0.18(+2.95%)
Aug 23, 2005
6.023
6.113
5.968
6.005
23,120,962
+0.03(+0.48%)
Aug 22, 2005
5.968
6.088
5.948
5.977
24,956,958
+0.05(+0.89%)
Aug 19, 2005
5.924
5.975
5.913
5.924
22,089,954
+0.10(+1.77%)
Aug 18, 2005
5.694
5.837
5.650
5.821
41,996,892
-0.04(-0.60%)
Aug 17, 2005
6.045
6.207
5.769
5.856
42,755,768
-0.19(-3.15%)
Aug 16, 2005
6.224
6.235
6.034
6.047
30,989,586
-0.18(-2.85%)
Aug 15, 2005
6.356
6.382
6.207
6.224
19,248,520
-0.15(-2.30%)
Aug 12, 2005
6.358
6.386
6.301
6.371
19,175,920
+0.03(+0.41%)
Aug 11, 2005
6.384
6.439
6.270
6.345
45,604,964
-0.00(-0.07%)
Aug 10, 2005
6.270
6.417
6.176
6.349
26,805,740
+0.10(+1.61%)
Aug 09, 2005
6.272
6.310
6.154
6.248
38,485,624
-0.01(-0.14%)
Aug 08, 2005
6.417
6.439
6.235
6.257
39,125,324
+0.02(+0.35%)
Aug 05, 2005
6.489
6.489
6.121
6.235
58,636,388
+0.04(+0.60%)
Aug 04, 2005
6.001
6.198
5.970
6.198
34,501,312
+0.23(+3.82%)
Aug 03, 2005
6.027
6.071
5.913
5.970
21,480,846
+0.01(+0.22%)
Aug 02, 2005
5.913
5.979
5.858
5.957
33,332,412
+0.14(+2.45%)
Aug 01, 2005
5.826
5.828
5.760
5.815
20,309,206
+0.10(+1.69%)
Jul 29, 2005
5.749
5.830
5.696
5.718
28,512,976
+0.05(+0.89%)
Jul 28, 2005
5.661
5.694
5.604
5.668
19,200,120
+0.04(+0.66%)
Jul 27, 2005
5.626
5.639
5.519
5.631
10,205,514
-0.00(-0.04%)
Jul 26, 2005
5.677
5.683
5.587
5.633
10,653,441
-0.01(-0.12%)
Jul 25, 2005
5.600
5.681
5.539
5.639
12,998,549
+0.05(+0.86%)
Jul 22, 2005
5.475
5.598
5.475
5.591
14,518,578
+0.15(+2.74%)
Jul 21, 2005
5.458
5.477
5.381
5.442
10,574,449
-0.02(-0.40%)
Jul 20, 2005
5.456
5.471
5.333
5.464
13,184,843
+0.03(+0.60%)
Jul 19, 2005
5.293
5.453
5.289
5.431
14,193,934
+0.17(+3.25%)
Jul 18, 2005
5.318
5.333
5.245
5.261
16,041,346
-0.11(-1.96%)
Jul 15, 2005
5.447
5.480
5.333
5.366
21,647,964
+0.01(+0.12%)
Jul 14, 2005
5.576
5.659
5.320
5.359
27,226,272
-0.21(-3.74%)
Jul 13, 2005
5.664
5.683
5.521
5.567
13,577,064
-0.10(-1.70%)
Jul 12, 2005
5.583
5.670
5.561
5.664
19,263,130
+0.15(+2.66%)
Jul 11, 2005
5.451
5.523
5.410
5.517
15,271,515
+0.01(+0.20%)
Jul 08, 2005
5.629
5.639
5.429
5.506
16,888,800
-0.07(-1.18%)
Jul 07, 2005
5.420
5.576
5.420
5.572
18,706,532
+0.04(+0.79%)
Jul 06, 2005
5.672
5.703
5.449
5.528
31,615,130
-0.08(-1.41%)
Jul 05, 2005
5.475
5.607
5.374
5.607
41,545,772
+0.31(+5.83%)
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
.