Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHESAPEAKE ENERGY CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHESAPEAKE ENERGY CORP ( CHK ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 15043104 27.5900 25.7100 26.8800 25.7300
    10/27/09 23964928 26.8600 25.6950 25.8700 26.3400
    10/28/09 17069041 26.1300 24.7100 26.1300 24.7700
    10/29/09 13045629 26.0500 24.8700 25.1500 26.0400
    10/30/09 23235467 25.9500 24.0000 25.9500 24.5000
    11/02/09 21136708 25.1500 23.8000 24.7700 24.1400
    11/03/09 17926845 24.8700 23.1300 23.6300 24.5100
    11/04/09 13225898 25.2000 24.2300 24.9900 24.3500
    11/05/09 11235711 24.9400 24.0100 24.5100 24.8200
    11/06/09 12681026 24.9500 24.0400 24.4200 24.2200
    11/09/09 11459294 25.3500 24.7300 24.8200 25.2600
    11/10/09 9934969 25.4200 24.8100 25.1500 25.3400
    11/11/09 12821076 25.8100 25.0200 25.6500 25.1800
    11/12/09 16655560 25.6900 24.6000 25.1700 24.7100
    11/13/09 13292345 25.2000 24.5700 24.8700 25.0300
    11/16/09 15459400 25.6100 24.9600 25.2700 25.1400
    11/17/09 19875529 25.1200 24.2000 25.1000 24.3000
    11/18/09 18336401 24.6700 23.8000 24.6000 24.0800
    11/19/09 14190963 23.9400 23.1900 23.9100 23.3800
    11/20/09 13039119 23.3700 22.7700 23.2000 23.0300
    11/23/09 13411944 23.7900 23.1000 23.6300 23.2000
    11/24/09 14001312 23.6900 22.7750 23.1900 23.6500
    11/25/09 20579392 24.9500 23.4300 23.8200 24.8600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHESAPEAKE ENERGY CORP ( CHK ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 15043104 27.5900 25.7100 26.8800 25.7300
    10/27/09 23964928 26.8600 25.6950 25.8700 26.3400
    10/28/09 17069041 26.1300 24.7100 26.1300 24.7700
    10/29/09 13045629 26.0500 24.8700 25.1500 26.0400
    10/30/09 23235467 25.9500 24.0000 25.9500 24.5000
    11/02/09 21136708 25.1500 23.8000 24.7700 24.1400
    11/03/09 17926845 24.8700 23.1300 23.6300 24.5100
    11/04/09 13225898 25.2000 24.2300 24.9900 24.3500
    11/05/09 11235711 24.9400 24.0100 24.5100 24.8200
    11/06/09 12681026 24.9500 24.0400 24.4200 24.2200
    11/09/09 11459294 25.3500 24.7300 24.8200 25.2600
    11/10/09 9934969 25.4200 24.8100 25.1500 25.3400
    11/11/09 12821076 25.8100 25.0200 25.6500 25.1800
    11/12/09 16655560 25.6900 24.6000 25.1700 24.7100
    11/13/09 13292345 25.2000 24.5700 24.8700 25.0300
    11/16/09 15459400 25.6100 24.9600 25.2700 25.1400
    11/17/09 19875529 25.1200 24.2000 25.1000 24.3000
    11/18/09 18336401 24.6700 23.8000 24.6000 24.0800
    11/19/09 14190963 23.9400 23.1900 23.9100 23.3800
    11/20/09 13039119 23.3700 22.7700 23.2000 23.0300
    11/23/09 13411944 23.7900 23.1000 23.6300 23.2000
    11/24/09 14001312 23.6900 22.7750 23.1900 23.6500
    11/25/09 20579392 24.9500 23.4300 23.8200 24.8600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CHK

    Return

    as of November 26 2009
    1 Month -7.00%
    6 Month 21.27%
    YTD 53.74%
    1 Year 36.29%
    3 Year -23.63%
    5 Year 37.88%
    Calculate the value of

    or shares