Chesapeake Energy Corporation Recent Share Price (USX:CHKGQ)

USX:CHKGQ - Chesapeake Energy Corporation Chesapeake Energy Corporation
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Sep 2013	USD	93	93	92.51	92.51	92.51	-0.04 (-0.04%)	1,107
11 Sep 2013	USD	91.21	93.25	91.21	92.55	92.55	+1.4 (+1.54%)	1,750
10 Sep 2013	USD	93.15	93.15	91.15	91.15	91.15	-1.35 (-1.46%)	49,893
9 Sep 2013	USD	91.32	94.25	91.32	92.5	92.5	+1.5 (+1.65%)	13,433
6 Sep 2013	USD	90.46	91	90.37	91	91	0.0 (0.0%)	705
5 Sep 2013	USD	90.8	91.5	90.37	91	91	0.0 (0.0%)	3,434
4 Sep 2013	USD	90.7	91	90.7	91	91	+0.14 (+0.15%)	2,417
3 Sep 2013	USD	91.7	92	90.4	90.86	90.86	+0.5 (+0.55%)	3,760
2 Sep 2013	USD	90.36	90.36	90.36	90.36	90.36	0.0 (0.0%)	0
30 Aug 2013	USD	90.36	90.36	90.36	90.36	90.36	0.0 (0.0%)	100
29 Aug 2013	USD	90.43	90.57	90.34	90.36	90.36	-0.07 (-0.08%)	2,173
28 Aug 2013	USD	90.33	90.75	90.33	90.43	90.43	-0.04 (-0.04%)	2,114
27 Aug 2013	USD	90.8	90.8	90.47	90.47	90.47	-0.33 (-0.36%)	1,450
26 Aug 2013	USD	92.01	92.5	90.78	90.8	90.8	+0.55 (+0.61%)	428,309
23 Aug 2013	USD	90.75	90.75	90.25	90.25	90.25	-0.5 (-0.55%)	135
22 Aug 2013	USD	90.5	90.75	90.2	90.75	90.75	+0.5 (+0.55%)	500
21 Aug 2013	USD	90.12	90.5	90.12	90.25	90.25	-0.13 (-0.14%)	2,157
20 Aug 2013	USD	89.2	90.4	89.2	90.38	90.38	+1.26 (+1.41%)	16,484
19 Aug 2013	USD	89.5	89.5	89.1	89.12	89.12	+0.04 (+0.04%)	2,232
16 Aug 2013	USD	89.18	89.18	89.08	89.08	89.08	-0.47 (-0.52%)	3,500
15 Aug 2013	USD	89.41	90.2	89.4	89.55	89.55	-0.93 (-1.03%)	503
14 Aug 2013	USD	90.5	90.5	89.4	90.48	90.48	-0.05 (-0.06%)	1,008
13 Aug 2013	USD	90.4	90.75	89.2	90.53	90.53	+0.51 (+0.57%)	2,016
12 Aug 2013	USD	90.62	90.62	89.44	90.02	90.02	+0.24 (+0.27%)	358
9 Aug 2013	USD	89.98	90.64	89.78	89.78	89.78	+0.38 (+0.43%)	570
8 Aug 2013	USD	91.5	91.5	88	89.4	89.4	-1.15 (-1.27%)	2,800
7 Aug 2013	USD	90.55	90.55	90.55	90.55	90.55	0.0 (0.0%)	0
6 Aug 2013	USD	90.53	90.55	90.53	90.55	90.55	-0.85 (-0.93%)	500
5 Aug 2013	USD	90.3	91.6704	88.49	91.4	91.4	+0.42 (+0.46%)	115,562
2 Aug 2013	USD	90.5	91.65	90.5	90.98	90.98	+0.58 (+0.64%)	200,682

Unicorn Response |