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 (%)
Apr 30, 2010
5.205
5.333
5.130
5.229
69,164,792
+0.04(+0.80%)
Apr 29, 2010
5.249
5.295
5.078
5.188
78,604,584
-0.02(-0.46%)
Apr 28, 2010
5.234
5.258
5.148
5.212
49,743,256
+0.02(+0.30%)
Apr 27, 2010
5.333
5.365
5.177
5.196
179,294
-0.18(-3.35%)
Apr 26, 2010
5.458
5.480
5.370
5.376
40,545,352
-0.09(-1.69%)
Apr 23, 2010
5.245
5.473
5.163
5.469
80,829,984
+0.22(+4.23%)
Apr 22, 2010
5.146
5.262
5.119
5.247
54,749,584
+0.04(+0.84%)
Apr 21, 2010
5.203
5.262
5.177
5.203
458,858
-0.04(-0.80%)
Apr 20, 2010
5.231
5.289
5.231
5.245
122,926
+0.03(+0.51%)
Apr 19, 2010
5.192
5.238
5.148
5.218
52,727,020
-0.03(-0.54%)
Apr 16, 2010
5.326
5.346
5.218
5.247
86,603,552
-0.11(-2.01%)
Apr 15, 2010
5.394
5.413
5.341
5.354
56,153,684
-0.07(-1.26%)
Apr 14, 2010
5.416
5.427
5.345
5.423
53,439,224
+0.02(+0.45%)
Apr 13, 2010
5.368
5.427
5.253
5.398
71,748,544
+0.05(+0.99%)
Apr 12, 2010
5.398
5.473
5.328
5.346
47,726,156
-0.05(-0.94%)
Apr 09, 2010
5.392
5.412
5.324
5.396
72,625,920
+0.10(+1.87%)
Apr 08, 2010
5.234
5.308
5.194
5.297
54,470,068
+0.00(+0.08%)
Apr 07, 2010
5.363
5.383
5.256
5.293
59,999,528
-0.09(-1.75%)
Apr 06, 2010
5.392
5.425
5.341
5.387
43,584,916
-0.02(-0.41%)
Apr 05, 2010
5.370
5.427
5.311
5.409
49,964,928
+0.11(+2.07%)
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
.