Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 31, 2005
4.441
4.494
4.380
4.483
23,832,348
+0.04(+0.89%)
May 27, 2005
4.378
4.448
4.350
4.444
11,878,048
+0.09(+1.96%)
May 26, 2005
4.358
4.380
4.308
4.358
14,437,302
+0.00(+0.00%)
May 25, 2005
4.374
4.380
4.293
4.358
12,910,882
-0.00(-0.05%)
May 24, 2005
4.347
4.363
4.299
4.360
10,317,382
+0.03(+0.76%)
May 23, 2005
4.205
4.336
4.205
4.328
12,714,999
+0.11(+2.49%)
May 20, 2005
4.238
4.271
4.201
4.222
13,511,313
+0.00(+0.05%)
May 19, 2005
4.163
4.242
4.150
4.220
17,749,038
+0.05(+1.21%)
May 18, 2005
4.166
4.247
4.102
4.170
25,808,522
+0.01(+0.26%)
May 17, 2005
4.001
4.159
4.001
4.159
25,476,116
+0.15(+3.77%)
May 16, 2005
4.067
4.067
3.885
4.008
30,891,416
-0.02(-0.54%)
May 13, 2005
4.293
4.306
3.997
4.030
36,774,280
-0.19(-4.42%)
May 12, 2005
4.452
4.466
4.216
4.216
21,281,768
-0.26(-5.87%)
May 11, 2005
4.413
4.479
4.380
4.479
13,745,550
+0.03(+0.74%)
May 10, 2005
4.518
4.540
4.441
4.446
17,797,438
-0.07(-1.50%)
May 09, 2005
4.435
4.540
4.391
4.514
20,376,782
+0.13(+3.05%)
May 06, 2005
4.413
4.437
4.378
4.380
12,771,618
+0.00(+0.10%)
May 05, 2005
4.306
4.426
4.306
4.376
18,187,376
+0.07(+1.68%)
May 04, 2005
4.185
4.317
4.172
4.304
19,942,554
+0.14(+3.31%)
May 03, 2005
4.343
4.345
4.161
4.166
19,803,748
-0.21(-4.85%)
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
.