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, 2019 0.8206 0.8350 0.7927 0.8256 54,299,500 -0.01(-0.94%)
Dec 30, 2019 0.8750 0.8970 0.8120 0.8334 58,847,768 -0.02(-2.42%)
Dec 27, 2019 0.9480 0.9540 0.8100 0.8541 89,390,400 -0.09(-9.14%)
Dec 26, 2019 0.9400 0.9700 0.9400 0.9400 32,964,628 +0.00(+0.25%)
Dec 24, 2019 0.9500 0.9675 0.9377 0.9377 27,125,200 -0.01(-1.29%)
Dec 23, 2019 0.9300 0.9600 0.9000 0.9500 66,165,936 -0.00(-0.28%)
Dec 20, 2019 0.9495 0.9800 0.8711 0.9527 179,148,496 +0.03(+3.75%)
Dec 19, 2019 0.9306 0.9846 0.9057 0.9183 110,297,952 +0.02(+2.03%)
Dec 18, 2019 0.8115 0.9250 0.8106 0.9000 128,235,936 +0.08(+10.25%)
Dec 17, 2019 0.7720 0.8202 0.7700 0.8163 83,295,992 +0.05(+6.07%)
Dec 16, 2019 0.7800 0.8000 0.7602 0.7696 79,120,520 -0.02(-2.48%)
Dec 13, 2019 0.8050 0.8150 0.7700 0.7892 63,395,700 +0.01(+0.84%)
Dec 12, 2019 0.7500 0.8000 0.7484 0.7826 66,329,536 +0.04(+5.03%)
Dec 11, 2019 0.7833 0.7874 0.7200 0.7451 49,496,572 -0.03(-3.88%)
Dec 10, 2019 0.8042 0.8480 0.7600 0.7752 83,978,488 -0.01(-1.82%)
Dec 09, 2019 0.7570 0.7944 0.7440 0.7896 60,130,548 +0.03(+3.88%)
Dec 06, 2019 0.7257 0.7686 0.7211 0.7601 66,179,900 +0.04(+5.66%)
Dec 05, 2019 0.7600 0.8050 0.7000 0.7194 122,399,440 -0.02(-3.18%)
Dec 04, 2019 0.7028 0.7527 0.6881 0.7430 155,413,680 +0.11(+16.55%)
Dec 03, 2019 0.5977 0.6500 0.5850 0.6375 67,469,320 +0.03(+5.13%)
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.