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 (%)
Dec 31, 2013 27.08 27.14 27.14 27.14 6,458,700 +0.09(+0.33%)
Dec 30, 2013 27.55 27.82 27.01 27.05 6,540,508 -0.44(-1.60%)
Dec 27, 2013 27.71 27.73 27.41 27.49 3,888,080 -0.23(-0.83%)
Dec 26, 2013 27.58 27.72 27.20 27.72 5,960,140 +0.11(+0.40%)
Dec 24, 2013 27.34 27.69 27.23 27.61 2,025,729 +0.18(+0.66%)
Dec 23, 2013 27.28 27.70 27.25 27.43 6,000,467 +0.32(+1.18%)
Dec 20, 2013 27.29 27.39 27.08 27.11 8,468,020 -0.10(-0.37%)
Dec 19, 2013 26.57 27.32 26.55 27.21 9,256,345 +0.57(+2.14%)
Dec 18, 2013 26.66 26.73 26.22 26.64 11,162,697 +0.28(+1.06%)
Dec 17, 2013 26.70 27.00 26.29 26.36 10,605,250 -0.41(-1.53%)
Dec 16, 2013 27.01 27.19 26.68 26.77 6,023,508 -0.23(-0.85%)
Dec 13, 2013 26.70 27.05 26.46 27.00 5,612,600 +0.27(+1.01%)
Dec 12, 2013 26.52 26.87 26.48 26.73 5,479,547 +0.29(+1.10%)
Dec 11, 2013 26.81 26.85 26.35 26.44 6,408,311 -0.37(-1.38%)
Dec 10, 2013 26.41 27.10 26.41 26.81 7,814,753 +0.43(+1.63%)
Dec 09, 2013 26.53 26.60 26.27 26.38 7,543,630 -0.10(-0.38%)
Dec 06, 2013 27.23 27.34 26.29 26.48 10,424,391 -0.57(-2.11%)
Dec 05, 2013 27.07 27.17 26.87 27.05 8,820,996 -0.05(-0.18%)
Dec 04, 2013 27.00 27.26 26.92 27.10 7,834,861 +0.09(+0.33%)
Dec 03, 2013 26.63 27.06 26.70 27.01 7,656,149 +0.23(+0.86%)
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.