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 (%)
Sep 30, 2014
5.519
5.531
5.325
5.376
34,848,708
-0.15(-2.75%)
Sep 29, 2014
5.416
5.549
5.369
5.528
43,737,768
+0.03(+0.60%)
Sep 26, 2014
5.442
5.531
5.393
5.496
23,786,084
+0.04(+0.69%)
Sep 25, 2014
5.596
5.613
5.428
5.458
40,732,628
-0.14(-2.47%)
Sep 24, 2014
5.666
5.671
5.528
5.596
42,694,680
-0.08(-1.36%)
Sep 23, 2014
5.673
5.734
5.657
5.673
24,410,812
-0.01(-0.21%)
Sep 22, 2014
5.769
5.776
5.662
5.685
25,482,786
-0.08(-1.46%)
Sep 19, 2014
5.809
5.846
5.758
5.769
26,092,024
-0.02(-0.40%)
Sep 18, 2014
5.938
5.945
5.758
5.793
23,897,754
-0.14(-2.29%)
Sep 17, 2014
5.919
5.996
5.910
5.928
22,681,542
-0.00(-0.04%)
Sep 16, 2014
5.851
5.954
5.832
5.931
23,119,940
+0.07(+1.24%)
Sep 15, 2014
5.825
5.898
5.779
5.858
22,799,888
+0.03(+0.56%)
Sep 12, 2014
5.912
5.917
5.804
5.825
27,777,656
-0.10(-1.74%)
Sep 11, 2014
5.905
5.933
5.796
5.928
32,029,694
-0.04(-0.70%)
Sep 10, 2014
5.968
5.984
5.828
5.970
38,577,032
-0.01(-0.23%)
Sep 09, 2014
6.017
6.119
5.935
5.984
34,639,344
+0.00(+0.04%)
Sep 08, 2014
6.097
6.097
5.921
5.982
29,838,672
-0.14(-2.25%)
Sep 05, 2014
6.080
6.122
6.048
6.120
21,895,168
+0.03(+0.54%)
Sep 04, 2014
6.216
6.270
6.066
6.087
27,322,990
-0.11(-1.74%)
Sep 03, 2014
6.293
6.333
6.183
6.195
24,620,300
-0.07(-1.16%)
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
.