Historical Prices for Chesapeake Energy Corporation (CHK)

Symbol:

Historical Data for Chesapeake Energy Corp. (CHK)

Pre-Market: $ 27.20

0.70(+2.64%)

Volume: 2.52 k

7:43 AM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	26.80	27.00	23.41	26.50	41,049,658	-2.42	-8.37%
10/3/08	30.55	31.89	28.76	28.92	24,321,507	-1.15	-3.82%
10/2/08	33.80	33.80	29.81	30.07	26,740,631	-4.23	-12.33%
10/1/08	35.07	35.46	32.93	34.30	17,686,678	-1.56	-4.35%
9/30/08	33.29	36.34	32.95	35.86	23,274,185	3.26	10.00%
9/29/08	36.63	36.70	31.15	32.60	28,882,107	-5.34	-14.07%
9/26/08	38.76	39.46	37.37	37.94	18,383,079	-2.49	-6.16%
9/25/08	39.29	41.11	38.94	40.43	14,194,442	0.80	2.02%
9/24/08	41.55	41.78	39.38	39.63	13,425,366	-1.31	-3.20%
9/23/08	41.50	42.67	39.71	40.94	22,853,406	0.05	0.12%
9/22/08	42.20	43.35	40.57	40.89	19,498,121	-0.84	-2.01%
9/19/08	41.00	42.27	39.56	41.73	21,815,469	3.16	8.19%
9/18/08	38.21	40.02	36.71	38.57	25,359,782	1.41	3.79%
9/17/08	38.81	39.95	36.61	37.16	25,044,581	-1.46	-3.78%
9/16/08	36.81	38.78	35.30	38.62	27,556,022	0.25	0.65%
9/15/08	39.70	40.65	37.94	38.37	20,429,786	-3.89	-9.20%
9/12/08	40.59	42.34	40.40	42.26	20,260,893	2.10	5.23%
9/11/08	39.82	40.55	38.26	40.16	21,938,986	0.01	0.02%
9/10/08	39.50	40.60	38.10	40.15	27,617,748	1.26	3.24%
9/9/08	41.73	42.035	38.88	38.89	27,698,127	-3.83	-8.97%
9/8/08	45.13	45.35	42.50	42.72	18,475,104	-1.62	-3.65%
9/5/08	44.87	45.22	43.05	44.34	18,744,269	-0.32	-0.72%
9/4/08	45.19	46.00	43.45	44.66	16,871,191	-0.50	-1.11%
9/3/08	44.98	46.09	43.92	45.16	24,943,420	-0.08	-0.18%
9/2/08	46.15	46.48	45.03	45.24	18,727,104	-3.16	-6.53%
8/29/08	49.87	49.872	48.32	48.40	9,330,379	-0.84	-1.71%
8/28/08	51.06	51.10	48.24	49.24	13,977,453	-1.36	-2.69%
8/27/08	50.83	50.89	49.78	50.60	13,160,386	1.15	2.33%
8/26/08	49.19	50.24	48.87	49.45	12,740,018	1.45	3.02%
8/25/08	47.48	48.87	47.11	48.00	9,849,121	0.35	0.73%
8/22/08	48.31	48.74	46.88	47.65	10,264,921	-1.74	-3.52%
8/21/08	49.58	50.13	48.57	49.39	16,160,166	0.77	1.58%
8/20/08	47.87	49.00	46.51	48.62	20,234,949	1.70	3.62%
8/19/08	45.23	47.29	45.00	46.92	14,552,275	2.00	4.45%
8/18/08	45.76	46.62	44.70	44.92	12,771,413	-0.61	-1.34%
8/15/08	45.68	46.30	44.80	45.53	12,731,672	-0.87	-1.88%
8/14/08	46.62	47.74	45.59	46.40	16,370,784	-0.71	-1.51%
8/13/08	45.03	47.60	44.76	47.11	21,574,746	2.09	4.64%
8/12/08	44.23	45.39	43.53	45.02	20,331,113	1.49	3.42%
8/11/08	43.65	44.78	42.20	43.53	21,719,813	0.24	0.55%
8/8/08	44.19	44.30	42.81	43.29	19,900,343	-1.82	-4.03%
8/7/08	47.18	47.50	45.00	45.11	19,026,645	-1.22	-2.63%
8/6/08	44.965	47.10	44.965	46.33	22,567,850	1.41	3.14%
8/5/08	45.00	46.14	43.79	44.92	27,535,034	-0.33	-0.73%
8/4/08	49.44	49.50	44.41	45.25	28,559,183	-3.97	-8.07%
8/1/08	49.50	51.71	48.51	49.22	22,219,483	-0.93	-1.85%
7/31/08	50.76	51.00	49.03	50.15	22,997,273	-0.80	-1.57%
7/30/08	46.75	51.17	46.75	50.95	27,737,017	3.77	7.99%
7/29/08	48.30	48.59	46.63	47.18	22,323,870	-1.75	-3.58%
7/28/08	48.96	50.58	48.48	48.93	19,193,801	0.64	1.33%
7/25/08	49.29	49.60	47.82	48.29	21,904,012	-0.77	-1.57%
7/24/08	47.75	49.65	45.00	49.06	53,328,839	2.10	4.47%
7/23/08	51.20	52.39	46.61	46.96	44,722,161	-4.14	-8.10%
7/22/08	54.64	54.85	50.71	51.10	28,274,445	-4.74	-8.49%
7/21/08	54.49	56.1142	53.62	55.84	14,400,821	1.51	2.78%
7/18/08	55.00	56.52	53.20	54.33	20,681,666	-0.41	-0.75%
7/17/08	57.00	57.80	52.00	54.74	32,792,109	-1.93	-3.41%
7/16/08	58.99	59.05	55.11	56.67	19,877,467	-2.82	-4.74%
7/15/08	62.88	63.80	59.16	59.49	16,540,519	-3.51	-5.57%
7/14/08	63.48	64.92	62.37	63.00	12,877,542	-0.52	-0.82%
7/11/08	63.48	65.97	61.94	63.52	25,543,511	1.94	3.15%
7/10/08	58.09	61.74	57.73	61.58	30,934,728	3.86	6.69%
7/9/08	59.04	61.00	57.72	57.72	24,223,088	-3.83	-6.22%