CHK: Historical Prices for CHESAPEAKE ENERGY CP - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.68	24.87	24.02	24.51	11,572,900	24.51
8-Feb-10	24.71	24.97	24.15	24.24	9,862,700	24.24
5-Feb-10	24.23	24.82	23.56	24.52	16,824,100	24.52
4-Feb-10	25.29	25.34	24.13	24.18	14,813,600	24.18
3-Feb-10	26.16	26.44	25.68	25.83	7,046,100	25.83
2-Feb-10	26.02	26.33	25.59	26.25	7,974,000	26.25
1-Feb-10	25.08	25.91	25.08	25.86	10,573,700	25.86
29-Jan-10	25.70	26.07	24.64	24.78	15,312,600	24.78
28-Jan-10	25.63	25.86	25.03	25.51	17,949,800	25.51
27-Jan-10	26.48	26.54	25.26	25.93	17,177,900	25.93
26-Jan-10	26.65	27.12	26.32	26.53	10,096,000	26.53
25-Jan-10	26.88	27.36	26.72	26.96	9,345,600	26.96
22-Jan-10	27.05	27.68	26.48	26.62	15,991,400	26.62
21-Jan-10	27.91	28.25	27.17	27.18	16,489,400	27.18
20-Jan-10	27.80	27.87	27.36	27.66	10,015,400	27.66
19-Jan-10	27.67	28.26	27.50	28.21	10,451,200	28.21
15-Jan-10	27.52	28.09	27.25	27.91	17,245,400	27.91
14-Jan-10	28.02	28.38	27.52	27.67	15,879,600	27.67
13-Jan-10	27.42	27.94	26.92	27.82	10,504,300	27.82
12-Jan-10	27.51	27.70	27.17	27.58	12,984,300	27.58
11-Jan-10	28.98	28.98	27.73	28.00	14,230,200	28.00
8-Jan-10	28.39	28.92	28.05	28.91	11,027,800	28.91
7-Jan-10	28.63	28.80	28.18	28.72	13,156,700	28.72
6-Jan-10	29.21	29.22	28.53	28.65	15,189,200	28.65
5-Jan-10	28.30	29.12	28.20	28.97	27,145,400	28.97
4-Jan-10	27.43	28.11	26.92	28.09	29,467,200	28.09
31-Dec-09	26.36	26.58	25.78	25.88	9,759,200	25.88
30-Dec-09	26.40	26.74	26.27	26.36	8,952,500	26.36
30-Dec-09	$ 0.075 Cash Dividend
29-Dec-09	27.56	27.90	26.71	26.73	14,631,700	26.65
28-Dec-09	28.16	28.23	27.22	27.59	14,839,700	27.51
24-Dec-09	27.57	28.08	27.53	27.83	9,063,800	27.75
23-Dec-09	27.02	27.49	26.84	27.32	9,437,600	27.24
22-Dec-09	26.70	26.93	26.41	26.81	11,829,600	26.73
21-Dec-09	26.69	26.75	26.36	26.38	13,313,200	26.31
18-Dec-09	25.50	26.38	25.50	26.06	25,694,700	25.99
17-Dec-09	24.78	25.27	24.42	25.00	17,584,300	24.93
16-Dec-09	24.82	25.10	24.61	24.91	13,996,300	24.84
15-Dec-09	24.48	24.80	24.33	24.54	15,987,700	24.47
14-Dec-09	24.80	24.81	24.18	24.37	33,227,100	24.30
11-Dec-09	23.28	23.46	22.90	23.03	12,411,100	22.97
10-Dec-09	22.66	23.30	22.50	23.17	18,334,700	23.10
9-Dec-09	22.82	22.86	22.06	22.44	13,714,100	22.38
8-Dec-09	22.92	22.98	22.42	22.55	15,434,400	22.49
7-Dec-09	22.75	23.37	22.65	22.80	16,584,200	22.74
4-Dec-09	23.45	23.55	22.20	22.57	25,771,000	22.51
3-Dec-09	23.55	23.55	22.96	23.03	13,456,400	22.97
2-Dec-09	24.05	24.05	23.19	23.40	17,689,300	23.33
1-Dec-09	24.29	24.58	24.00	24.10	12,083,100	24.03
30-Nov-09	24.00	24.62	23.70	23.92	16,719,900	23.85
27-Nov-09	23.82	24.49	23.50	24.17	10,631,100	24.10
25-Nov-09	23.82	24.95	23.43	24.86	20,557,800	24.79
24-Nov-09	23.19	23.69	22.78	23.65	14,003,600	23.58
23-Nov-09	23.63	23.79	23.10	23.20	13,409,900	23.13
20-Nov-09	23.20	23.37	22.77	23.03	13,034,700	22.97
19-Nov-09	23.91	23.94	23.19	23.38	14,189,900	23.31
18-Nov-09	24.60	24.67	23.80	24.08	18,338,800	24.01
17-Nov-09	25.10	25.12	24.20	24.30	19,868,900	24.23
16-Nov-09	25.27	25.61	24.96	25.14	15,457,300	25.07
13-Nov-09	24.87	25.20	24.57	25.03	13,284,200	24.96
12-Nov-09	25.17	25.69	24.60	24.71	16,653,000	24.64
11-Nov-09	25.65	25.81	25.02	25.18	12,821,100	25.11
10-Nov-09	25.15	25.42	24.81	25.34	9,934,300	25.27
9-Nov-09	24.82	25.35	24.73	25.26	11,457,700	25.19
6-Nov-09	24.42	24.95	24.04	24.22	12,681,100	24.15
5-Nov-09	24.51	24.94	24.01	24.82	11,233,900	24.75
4-Nov-09	24.99	25.20	24.23	24.35	13,225,900	24.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•