Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2020 11.85 11.85 11.85 0 -0.93(-7.28%)
Jun 25, 2020 11.64 14.50 11.42 12.78 3,015,193 +1.07(+9.14%)
Jun 24, 2020 12.01 12.18 11.26 11.71 1,392,210 -0.55(-4.49%)
Jun 23, 2020 12.96 12.96 12.26 12.26 1,293,084 -0.08(-0.65%)
Jun 22, 2020 12.83 13.49 11.30 12.34 2,910,993 -0.43(-3.37%)
Jun 19, 2020 14.96 15.10 12.77 12.77 3,716,300 -0.18(-1.39%)
Jun 18, 2020 12.77 14.48 12.59 12.95 2,358,544 -0.29(-2.19%)
Jun 17, 2020 15.00 15.00 12.75 13.24 3,386,255 -2.12(-13.80%)
Jun 16, 2020 17.12 17.22 14.62 15.36 4,502,383 -3.51(-18.60%)
Jun 15, 2020 18.75 19.85 17.65 18.87 1,916,115 -0.36(-1.87%)
Jun 12, 2020 23.00 24.42 18.00 19.23 5,137,900 +1.59(+9.01%)
Jun 11, 2020 14.91 23.05 14.06 17.64 7,132,270 +0.83(+4.94%)
Jun 10, 2020 20.20 21.00 16.00 16.81 6,946,720 -6.94(-29.22%)
Jun 09, 2020 19.20 34.00 18.41 23.75 8,853,301 -46.17(-66.03%)
Jun 08, 2020 40.26 77.50 36.24 69.92 21,094,388 +45.12(+181.94%)
Jun 05, 2020 15.60 25.95 15.23 24.80 9,724,900 +10.75(+76.51%)
Jun 04, 2020 13.11 14.59 12.50 14.05 1,404,413 +0.94(+7.17%)
Jun 03, 2020 13.22 13.49 12.88 13.11 956,337 +0.28(+2.18%)
Jun 02, 2020 13.43 13.43 12.50 12.83 788,250 -0.18(-1.38%)
Jun 01, 2020 12.91 13.49 12.82 13.01 719,302 +0.00(+0.00%)
May 29, 2020 13.17 13.46 12.47 13.01 925,700 -0.30(-2.25%)
May 28, 2020 13.59 14.30 13.09 13.31 1,015,392 -0.50(-3.62%)
May 27, 2020 14.06 14.21 13.01 13.81 1,197,645 -0.05(-0.36%)
May 26, 2020 14.50 15.50 13.75 13.86 1,537,699 +0.15(+1.09%)
May 22, 2020 14.08 14.26 12.75 13.71 1,191,400 -0.45(-3.18%)
May 21, 2020 13.72 15.17 13.67 14.16 2,167,810 +0.91(+6.87%)
May 20, 2020 12.20 14.09 12.20 13.25 2,207,326 +1.28(+10.69%)
May 19, 2020 12.83 12.83 11.11 11.97 1,665,770 -0.52(-4.16%)
May 18, 2020 12.99 13.30 11.75 12.49 2,962,550 +1.70(+15.76%)
May 15, 2020 8.420 12.44 8.370 10.79 5,248,600 +2.08(+23.88%)
May 14, 2020 8.980 9.090 7.770 8.710 1,612,509 -0.89(-9.27%)
May 13, 2020 10.53 10.55 9.600 9.600 1,478,347 -1.38(-12.57%)
May 12, 2020 12.58 12.70 10.00 10.98 3,683,300 -1.92(-14.88%)
May 11, 2020 14.46 14.77 12.71 12.90 2,131,496 -1.80(-12.24%)
May 08, 2020 14.91 15.05 13.88 14.70 1,323,600 +0.10(+0.68%)
May 07, 2020 15.01 15.44 14.55 14.60 1,360,175 -0.25(-1.68%)
May 06, 2020 16.00 16.70 14.30 14.85 1,196,235 -0.62(-4.01%)
May 05, 2020 17.13 18.34 15.26 15.47 2,802,131 -0.10(-0.64%)
May 04, 2020 14.31 16.63 14.00 15.57 1,988,712 +0.59(+3.94%)
May 01, 2020 16.86 16.90 14.41 14.98 2,454,400 -2.52(-14.40%)
Apr 30, 2020 24.17 24.17 14.32 17.50 5,192,801 -9.35(-34.82%)
Apr 29, 2020 31.88 32.22 25.00 26.85 3,989,435 -2.33(-7.98%)
Apr 28, 2020 32.47 32.87 28.82 29.18 1,653,019 -2.32(-7.37%)
Apr 27, 2020 34.05 34.49 26.00 31.50 5,019,450 -8.44(-21.13%)
Apr 24, 2020 34.61 41.50 32.68 39.94 7,868,100 +12.45(+45.29%)
Apr 23, 2020 21.98 31.96 21.86 27.49 7,253,999 +7.31(+36.22%)
Apr 22, 2020 18.28 20.70 17.32 20.18 2,801,633 +2.41(+13.56%)
Apr 21, 2020 13.57 18.40 13.55 17.77 4,101,710 +3.39(+23.57%)
Apr 20, 2020 13.01 15.00 12.30 14.38 3,058,394 -0.07(-0.48%)
Apr 17, 2020 15.70 16.19 14.21 14.45 2,527,200 -1.11(-7.13%)
Apr 16, 2020 16.38 18.79 15.37 15.56 4,544,149 -0.82(-5.01%)
Apr 15, 2020 19.49 19.49 15.58 16.38 5,314,081 +16.25(+12384.76%)
Apr 14, 2020 0.1499 0.1500 0.1311 0.1312 185,365,136 -0.03(-18.00%)
Apr 13, 2020 0.1759 0.1770 0.1500 0.1600 120,070,704 -0.01(-5.88%)
Apr 09, 2020 0.1756 0.2100 0.1660 0.1700 204,980,800 +0.00(+0.00%)
Apr 08, 2020 0.1600 0.1700 0.1600 0.1700 82,952,120 +0.01(+7.26%)
Apr 07, 2020 0.1670 0.1745 0.1550 0.1585 93,921,728 -0.01(-6.05%)
Apr 06, 2020 0.1738 0.1738 0.1600 0.1687 80,736,768 -0.01(-3.27%)
Apr 03, 2020 0.1750 0.1754 0.1570 0.1744 87,271,504 +0.01(+3.75%)
Apr 02, 2020 0.1599 0.1752 0.1526 0.1681 103,546,544 +0.02(+13.20%)
Apr 01, 2020 0.1641 0.1702 0.1485 0.1485 79,203,928 -0.02(-14.01%)
Mar 31, 2020 0.1700 0.1761 0.1611 0.1727 64,292,132 +0.01(+3.60%)
Mar 30, 2020 0.1700 0.1701 0.1503 0.1667 84,504,160 -0.00(-2.00%)
Mar 27, 2020 0.1850 0.1850 0.1700 0.1701 74,456,496 -0.02(-9.95%)
Mar 26, 2020 0.1950 0.1950 0.1760 0.1889 87,975,680 +0.00(+1.78%)
Mar 25, 2020 0.1950 0.1970 0.1759 0.1856 76,492,600 -0.01(-7.20%)
Mar 24, 2020 0.1800 0.2100 0.1700 0.2000 123,958,552 +0.02(+13.57%)
Mar 23, 2020 0.1800 0.1865 0.1708 0.1761 80,034,032 -0.01(-7.22%)
Mar 20, 2020 0.1929 0.2000 0.1800 0.1898 85,882,200 -0.00(-0.11%)
Mar 19, 2020 0.1810 0.1990 0.1711 0.1900 112,041,312 +0.01(+4.51%)
Mar 18, 2020 0.1870 0.2025 0.1700 0.1818 105,734,840 -0.03(-15.13%)
Mar 17, 2020 0.1980 0.2300 0.1800 0.2142 164,734,272 +0.01(+7.10%)
Mar 16, 2020 0.1900 0.2300 0.1700 0.2000 169,492,704 -0.10(-33.33%)
Mar 13, 2020 0.1800 0.3000 0.1500 0.3000 220,022,592 +0.15(+95.95%)
Mar 12, 2020 0.1398 0.1958 0.1278 0.1531 180,370,944 +0.00(+1.86%)
Mar 11, 2020 0.1600 0.1602 0.1398 0.1503 136,477,760 -0.01(-6.06%)
Mar 10, 2020 0.1800 0.1900 0.1400 0.1600 234,015,824 +0.00(+1.72%)
Mar 09, 2020 0.1491 0.1999 0.1201 0.1573 322,030,720 -0.06(-27.54%)
Mar 06, 2020 0.2219 0.2245 0.2020 0.2171 115,686,096 -0.01(-6.06%)
Mar 05, 2020 0.2470 0.2475 0.2227 0.2311 83,398,096 -0.02(-7.23%)
Mar 04, 2020 0.2730 0.2845 0.2300 0.2491 113,360,864 -0.00(-1.54%)
Mar 03, 2020 0.2480 0.2700 0.2350 0.2530 136,929,488 +0.04(+16.32%)
Mar 02, 2020 0.2949 0.3000 0.2175 0.2175 268,475,552 -0.06(-20.91%)
Feb 28, 2020 0.2274 0.2830 0.1999 0.2750 215,743,600 +0.01(+5.73%)
Feb 27, 2020 0.2730 0.2949 0.2500 0.2601 152,128,256 -0.05(-15.72%)
Feb 26, 2020 0.4290 0.4300 0.3000 0.3086 234,904,672 -0.14(-30.48%)
Feb 25, 2020 0.4458 0.4588 0.4079 0.4439 67,041,800 +0.00(+0.79%)
Feb 24, 2020 0.4200 0.4699 0.4030 0.4404 68,028,576 -0.01(-1.70%)
Feb 21, 2020 0.4710 0.4710 0.4450 0.4480 43,117,596 -0.03(-6.39%)
Feb 20, 2020 0.4810 0.5000 0.4751 0.4786 58,923,808 -0.00(-0.15%)
Feb 19, 2020 0.4438 0.4848 0.4300 0.4793 73,742,504 +0.04(+8.93%)
Feb 18, 2020 0.4700 0.4700 0.4300 0.4400 65,874,888 -0.01(-2.22%)
Feb 14, 2020 0.4930 0.4930 0.4500 0.4500 117,999,696 -0.04(-8.22%)
Feb 13, 2020 0.5062 0.5216 0.4790 0.4903 82,878,448 -0.01(-2.80%)
Feb 12, 2020 0.5150 0.5320 0.5000 0.5044 70,032,816 +0.00(+0.28%)
Feb 11, 2020 0.5110 0.5227 0.5000 0.5030 60,332,864 +0.00(+0.30%)
Feb 10, 2020 0.5113 0.5150 0.5000 0.5015 58,599,600 -0.01(-2.07%)
Feb 07, 2020 0.5485 0.5485 0.5120 0.5121 41,935,000 -0.03(-5.71%)
Feb 06, 2020 0.5565 0.5649 0.5350 0.5431 33,807,664 -0.02(-2.81%)
Feb 05, 2020 0.5161 0.5629 0.5149 0.5588 67,813,440 +0.05(+10.61%)
Feb 04, 2020 0.5180 0.5200 0.5050 0.5052 60,400,088 -0.00(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.