Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.500 1.529 1.483 1.518 2,410,402 +0.04(+2.67%)
Nov 27, 2002 1.555 1.568 1.456 1.478 13,188,952 -0.05(-3.57%)
Nov 26, 2002 1.588 1.588 1.524 1.533 10,118,760 -0.05(-3.45%)
Nov 25, 2002 1.597 1.603 1.537 1.588 2,476,153 -0.00(-0.28%)
Nov 22, 2002 1.579 1.597 1.546 1.592 5,954,091 -0.01(-0.55%)
Nov 21, 2002 1.581 1.636 1.577 1.601 8,911,047 +0.03(+1.95%)
Nov 20, 2002 1.513 1.594 1.511 1.570 13,216,805 +0.08(+5.29%)
Nov 19, 2002 1.518 1.518 1.478 1.491 4,135,902 -0.01(-0.73%)
Nov 18, 2002 1.448 1.507 1.435 1.502 4,934,499 +0.06(+4.10%)
Nov 15, 2002 1.441 1.487 1.439 1.443 3,661,035 -0.02(-1.05%)
Nov 14, 2002 1.435 1.470 1.426 1.459 6,890,126 +0.03(+1.83%)
Nov 13, 2002 1.465 1.487 1.415 1.432 4,779,254 -0.05(-3.25%)
Nov 12, 2002 1.478 1.489 1.452 1.480 1,576,190 +0.01(+0.60%)
Nov 11, 2002 1.496 1.529 1.472 1.472 2,297,622 -0.03(-1.75%)
Nov 08, 2002 1.520 1.522 1.485 1.498 2,267,029 -0.01(-0.58%)
Nov 07, 2002 1.513 1.529 1.478 1.507 3,580,673 -0.01(-0.86%)
Nov 06, 2002 1.531 1.540 1.511 1.520 4,544,561 +0.01(+0.43%)
Nov 05, 2002 1.566 1.566 1.507 1.513 4,180,649 -0.05(-3.09%)
Nov 04, 2002 1.533 1.562 1.496 1.562 9,913,289 +0.04(+2.44%)
Nov 01, 2002 1.531 1.542 1.491 1.524 7,630,278 -0.00(-0.29%)
Oct 31, 2002 1.522 1.551 1.518 1.529 5,408,452 +0.01(+0.43%)
Oct 30, 2002 1.470 1.522 1.470 1.522 4,313,520 +0.05(+3.27%)
Oct 29, 2002 1.485 1.496 1.470 1.474 3,762,401 -0.02(-1.61%)
Oct 28, 2002 1.467 1.509 1.467 1.498 2,988,004 +0.02(+1.18%)
Oct 25, 2002 1.476 1.496 1.463 1.480 3,262,878 +0.01(+0.75%)
Oct 24, 2002 1.485 1.509 1.465 1.470 4,296,626 -0.02(-1.18%)
Oct 23, 2002 1.428 1.487 1.421 1.487 10,058,945 +0.03(+2.11%)
Oct 22, 2002 1.509 1.518 1.456 1.456 5,767,341 -0.05(-3.62%)
Oct 21, 2002 1.511 1.522 1.494 1.511 4,313,063 -0.01(-0.86%)
Oct 18, 2002 1.520 1.524 1.502 1.524 2,618,156 +0.00(+0.00%)
Oct 17, 2002 1.526 1.535 1.507 1.524 2,467,477 +0.02(+1.31%)
Oct 16, 2002 1.507 1.522 1.470 1.505 1,975,260 -0.02(-1.58%)
Oct 15, 2002 1.456 1.533 1.450 1.529 11,994,481 +0.08(+5.44%)
Oct 14, 2002 1.408 1.452 1.386 1.450 1,910,423 +0.03(+2.32%)
Oct 11, 2002 1.413 1.435 1.384 1.417 26,391,602 +0.00(+0.31%)
Oct 10, 2002 1.327 1.413 1.290 1.413 3,312,191 +0.07(+5.39%)
Oct 09, 2002 1.402 1.413 1.316 1.340 4,100,743 -0.08(-5.85%)
Oct 08, 2002 1.465 1.465 1.404 1.424 2,873,397 -0.02(-1.37%)
Oct 07, 2002 1.445 1.467 1.404 1.443 19,177,290 -0.02(-1.64%)
Oct 04, 2002 1.491 1.498 1.424 1.467 2,962,434 -0.01(-0.74%)
Oct 03, 2002 1.456 1.544 1.456 1.478 7,000,623 +0.02(+1.66%)
Oct 02, 2002 1.472 1.542 1.450 1.454 8,408,328 -0.02(-1.63%)
Oct 01, 2002 1.441 1.478 1.415 1.478 3,061,517 +0.03(+2.27%)
Sep 30, 2002 1.375 1.448 1.358 1.445 5,363,248 +0.06(+4.27%)
Sep 27, 2002 1.406 1.428 1.380 1.386 3,229,090 -0.02(-1.71%)
Sep 26, 2002 1.393 1.417 1.375 1.410 2,953,302 +0.03(+1.90%)
Sep 25, 2002 1.378 1.402 1.369 1.384 6,057,283 -0.02(-1.10%)
Sep 24, 2002 1.413 1.413 1.369 1.399 8,215,642 -0.01(-0.78%)
Sep 23, 2002 1.382 1.432 1.369 1.410 3,847,329 +0.03(+2.22%)
Sep 20, 2002 1.391 1.410 1.373 1.380 6,761,364 +0.01(+0.80%)
Sep 19, 2002 1.421 1.424 1.362 1.369 3,995,268 -0.05(-3.25%)
Sep 18, 2002 1.371 1.419 1.369 1.415 1,908,140 +0.02(+1.57%)
Sep 17, 2002 1.380 1.413 1.336 1.393 3,677,473 -0.00(-0.31%)
Sep 16, 2002 1.362 1.410 1.353 1.397 3,049,189 +0.04(+2.57%)
Sep 13, 2002 1.297 1.391 1.297 1.362 4,162,841 +0.07(+5.07%)
Sep 12, 2002 1.314 1.353 1.283 1.297 2,397,617 -0.04(-2.95%)
Sep 11, 2002 1.336 1.369 1.336 1.336 2,939,147 -0.02(-1.29%)
Sep 10, 2002 1.270 1.358 1.266 1.353 6,970,944 +0.09(+7.29%)
Sep 09, 2002 1.292 1.314 1.261 1.261 3,050,558 -0.05(-4.00%)
Sep 06, 2002 1.310 1.314 1.275 1.314 2,099,913 +0.05(+4.35%)
Sep 05, 2002 1.310 1.310 1.259 1.259 1,788,967 -0.07(-4.96%)
Sep 04, 2002 1.266 1.325 1.211 1.325 2,457,889 +0.06(+5.03%)
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.