Monday, November 23, 2009, 11:55am EST - Canadian Markets close in 4 hours and 5 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Chesapeake Energy Corporation (CHK)

 At 11:40 EST: 23.70 USD  Up 0.67 (2.91%)  
MORE ON CHK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
20-Nov-09 23.20 23.37 22.77 23.03 13,034,700 23.03
19-Nov-09 23.91 23.94 23.19 23.38 14,189,900 23.38
18-Nov-09 24.60 24.67 23.80 24.08 18,338,800 24.08
17-Nov-09 25.10 25.12 24.20 24.30 19,868,900 24.30
16-Nov-09 25.27 25.61 24.96 25.14 15,457,300 25.14
13-Nov-09 24.87 25.20 24.57 25.03 13,284,200 25.03
12-Nov-09 25.17 25.69 24.60 24.71 16,653,000 24.71
11-Nov-09 25.65 25.81 25.02 25.18 12,821,100 25.18
10-Nov-09 25.15 25.42 24.81 25.34 9,934,300 25.34
9-Nov-09 24.82 25.35 24.73 25.26 11,457,700 25.26
6-Nov-09 24.42 24.95 24.04 24.22 12,681,100 24.22
5-Nov-09 24.51 24.94 24.01 24.82 11,233,900 24.82
4-Nov-09 24.99 25.20 24.23 24.35 13,225,900 24.35
3-Nov-09 23.63 24.87 23.13 24.51 17,929,100 24.51
2-Nov-09 24.77 25.15 23.80 24.14 21,134,600 24.14
30-Oct-09 25.95 25.95 24.00 24.50 23,243,400 24.50
29-Oct-09 25.15 26.05 24.87 26.04 13,046,900 26.04
28-Oct-09 26.13 26.13 24.71 24.77 17,068,000 24.77
27-Oct-09 25.87 26.86 25.70 26.34 23,964,600 26.34
26-Oct-09 26.88 27.59 25.71 25.73 15,040,500 25.73
23-Oct-09 28.22 28.33 26.55 26.73 13,362,000 26.73
22-Oct-09 28.35 28.60 27.41 27.94 20,257,600 27.94
21-Oct-09 28.50 29.68 28.40 28.83 14,348,100 28.83
20-Oct-09 29.13 29.25 28.00 28.85 11,425,300 28.85
19-Oct-09 28.88 29.05 28.62 28.97 8,011,800 28.97
16-Oct-09 28.66 29.04 28.51 28.67 13,861,100 28.67
15-Oct-09 28.44 29.19 28.32 28.93 15,176,900 28.93
14-Oct-09 29.98 30.00 28.29 28.49 25,938,100 28.49
13-Oct-09 29.25 29.75 28.59 29.46 16,130,600 29.46
12-Oct-09 28.77 29.24 28.77 29.01 9,606,200 29.01
9-Oct-09 28.18 28.80 28.04 28.66 9,569,300 28.66
8-Oct-09 27.97 28.36 27.48 28.28 24,531,200 28.28
7-Oct-09 27.65 28.05 27.08 27.59 11,766,100 27.59
6-Oct-09 27.48 27.97 27.13 27.74 15,088,100 27.74
5-Oct-09 26.94 27.63 26.81 27.50 11,875,500 27.50
2-Oct-09 25.74 26.81 25.28 26.70 15,249,600 26.70
1-Oct-09 28.31 28.40 26.43 26.50 16,910,100 26.50
30-Sep-09 28.80 28.94 27.82 28.40 15,158,900 28.40
29-Sep-09 27.92 28.84 27.76 28.59 12,384,200 28.59
29-Sep-09 $ 0.075 Cash Dividend
28-Sep-09 27.55 28.30 27.35 28.17 9,451,300 28.09
25-Sep-09 27.61 28.12 27.30 27.53 11,473,900 27.46
24-Sep-09 28.35 28.46 27.03 27.82 13,488,300 27.75
23-Sep-09 29.16 29.28 28.22 28.30 15,131,900 28.22
22-Sep-09 28.57 29.49 28.52 29.11 13,842,900 29.03
21-Sep-09 27.34 28.19 26.57 28.11 14,223,900 28.04
18-Sep-09 28.19 28.35 27.27 27.85 28,337,100 27.78
17-Sep-09 28.69 29.20 27.52 27.97 21,480,400 27.90
16-Sep-09 28.81 28.99 28.02 28.92 20,668,100 28.84
15-Sep-09 27.75 28.50 27.62 28.31 24,479,100 28.23
14-Sep-09 25.60 27.16 25.37 27.09 20,282,900 27.02
11-Sep-09 25.87 27.10 25.57 26.12 36,602,300 26.05
10-Sep-09 23.71 25.41 23.67 25.25 22,131,900 25.18
9-Sep-09 23.35 24.15 23.10 23.65 14,305,800 23.59
8-Sep-09 22.83 23.40 22.73 23.09 10,586,000 23.03
4-Sep-09 21.62 22.27 21.60 22.20 9,862,600 22.14
3-Sep-09 22.36 22.49 21.45 21.58 17,883,200 21.52
2-Sep-09 22.38 22.70 22.13 22.13 11,333,900 22.07
1-Sep-09 22.68 23.42 22.48 22.50 13,904,500 22.44
31-Aug-09 23.18 23.25 22.67 22.84 12,061,500 22.78
28-Aug-09 23.45 23.60 23.04 23.59 11,856,400 23.53
27-Aug-09 23.17 23.22 22.50 23.20 10,330,900 23.14
26-Aug-09 23.07 23.45 22.79 23.31 8,229,000 23.25
25-Aug-09 24.09 24.23 23.31 23.35 9,982,900 23.29
24-Aug-09 24.00 24.36 23.84 23.94 13,835,900 23.88
21-Aug-09 23.40 23.94 23.29 23.79 10,659,100 23.73
20-Aug-09 22.97 23.58 22.86 23.02 10,370,200 22.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices