CHK: Historical Prices for CHESAPEAKE ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	23.63	23.79	23.10	23.20	13,409,900	23.20
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 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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions