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 (%)
May 30, 2014
6.691
6.723
6.605
6.695
30,213,476
-0.04(-0.59%)
May 29, 2014
6.616
6.737
6.567
6.735
37,651,480
+0.11(+1.69%)
May 28, 2014
6.609
6.637
6.542
6.623
37,352,504
+0.02(+0.32%)
May 27, 2014
6.479
6.609
6.458
6.602
40,305,548
+0.15(+2.31%)
May 23, 2014
6.528
6.453
6.453
6.453
38,930,752
-0.10(-1.53%)
May 22, 2014
6.570
6.598
6.518
6.553
25,231,300
-0.01(-0.21%)
May 21, 2014
6.572
6.621
6.551
6.567
30,407,660
+0.03(+0.54%)
May 20, 2014
6.528
6.674
6.509
6.532
38,444,112
+0.01(+0.21%)
May 19, 2014
6.518
6.546
6.423
6.518
41,911,400
+0.07(+1.16%)
May 16, 2014
6.609
6.614
6.364
6.444
88,077,160
-0.31(-4.66%)
May 15, 2014
6.812
6.819
6.579
6.758
50,899,404
-0.06(-0.82%)
May 14, 2014
7.022
7.022
6.798
6.814
51,886,400
-0.19(-2.70%)
May 13, 2014
7.073
7.106
6.978
7.003
32,528,280
-0.07(-0.96%)
May 12, 2014
6.966
7.078
6.931
7.071
50,294,756
+0.12(+1.74%)
May 09, 2014
6.777
6.961
6.763
6.950
43,482,116
+0.16(+2.30%)
May 08, 2014
6.868
6.971
6.772
6.793
50,507,216
-0.11(-1.59%)
May 07, 2014
6.877
6.957
6.551
6.903
78,181,024
+0.29(+4.44%)
May 06, 2014
6.612
6.684
6.584
6.609
48,276,580
+0.01(+0.14%)
May 05, 2014
6.542
6.630
6.539
6.600
29,653,048
+0.01(+0.11%)
May 02, 2014
6.626
6.695
6.558
6.593
40,303,052
-0.03(-0.49%)
May 01, 2014
6.716
6.756
6.619
6.626
24,553,290
-0.08(-1.15%)
Apr 30, 2014
6.744
6.751
6.660
6.702
26,677,082
-0.08(-1.13%)
Apr 29, 2014
6.747
6.861
6.737
6.779
23,133,108
+0.07(+1.11%)
Apr 28, 2014
6.768
6.770
6.622
6.705
34,044,348
-0.01(-0.14%)
Apr 25, 2014
6.793
6.807
6.693
6.714
23,041,554
-0.10(-1.44%)
Apr 24, 2014
6.784
6.873
6.733
6.812
43,897,312
+0.05(+0.69%)
Apr 23, 2014
6.635
6.819
6.616
6.765
41,297,908
+0.13(+1.97%)
Apr 22, 2014
6.644
6.695
6.551
6.635
26,557,118
-0.01(-0.21%)
Apr 21, 2014
6.539
6.664
6.535
6.649
31,288,856
+0.08(+1.24%)
Apr 17, 2014
6.411
6.567
6.567
6.567
43,883,368
+0.16(+2.47%)
Apr 16, 2014
6.376
6.411
6.318
6.409
28,617,648
+0.07(+1.18%)
Apr 15, 2014
6.211
6.367
6.199
6.334
40,202,184
+0.10(+1.68%)
Apr 14, 2014
6.148
6.269
6.117
6.229
34,330,912
+0.13(+2.14%)
Apr 11, 2014
6.129
6.162
6.078
6.099
31,252,580
-0.07(-1.10%)
Apr 10, 2014
6.117
6.257
6.050
6.166
44,484,176
+0.04(+0.64%)
Apr 09, 2014
6.074
6.130
6.025
6.127
38,537,848
+0.06(+0.92%)
Apr 08, 2014
6.044
6.124
6.034
6.071
35,610,108
+0.04(+0.62%)
Apr 07, 2014
6.174
6.174
5.985
6.034
41,000,524
-0.14(-2.33%)
Apr 04, 2014
6.209
6.262
6.116
6.178
35,294,072
-0.01(-0.11%)
Apr 03, 2014
6.139
6.264
6.139
6.185
42,025,116
+0.04(+0.64%)
Apr 02, 2014
6.076
6.216
6.062
6.146
35,955,084
+0.07(+1.22%)
Apr 01, 2014
5.974
6.078
5.962
6.071
30,896,778
+0.12(+1.99%)
Mar 31, 2014
5.976
5.976
5.839
5.953
30,378,926
-0.01(-0.19%)
Mar 28, 2014
6.020
6.037
5.913
5.965
28,448,300
-0.03(-0.54%)
Mar 27, 2014
5.774
6.004
5.762
5.997
58,535,380
+0.23(+3.99%)
Mar 26, 2014
5.876
5.913
5.765
5.767
32,730,420
-0.10(-1.62%)
Mar 25, 2014
5.779
5.869
5.766
5.862
36,449,524
+0.12(+2.10%)
Mar 24, 2014
5.748
5.827
5.725
5.742
36,502,120
+0.01(+0.16%)
Mar 21, 2014
5.769
5.809
5.714
5.732
32,712,938
-0.00(-0.08%)
Mar 20, 2014
5.704
5.742
5.632
5.737
32,114,386
+0.00(+0.08%)
Mar 19, 2014
5.811
5.827
5.716
5.732
22,533,438
-0.07(-1.12%)
Mar 18, 2014
5.748
5.808
5.724
5.797
25,776,836
+0.06(+1.05%)
Mar 17, 2014
5.869
5.913
5.721
5.737
43,998,308
-0.08(-1.36%)
Mar 14, 2014
5.844
5.881
5.797
5.816
27,129,494
-0.04(-0.71%)
Mar 13, 2014
5.834
5.916
5.800
5.858
66,086,144
+0.02(+0.28%)
Mar 12, 2014
5.827
5.867
5.788
5.841
26,090,402
-0.03(-0.48%)
Mar 11, 2014
5.967
5.979
5.841
5.869
29,694,324
-0.09(-1.44%)
Mar 10, 2014
5.995
6.002
5.930
5.955
30,476,134
-0.05(-0.85%)
Mar 07, 2014
5.960
6.013
5.930
6.006
25,837,862
+0.08(+1.29%)
Mar 06, 2014
5.923
5.955
5.886
5.930
29,935,882
+0.00(+0.08%)
Mar 05, 2014
5.976
6.013
5.897
5.925
49,709,400
-0.04(-0.66%)
Mar 04, 2014
6.002
6.006
5.893
5.965
41,347,100
+0.02(+0.27%)
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
.