Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.84	26.29	25.76	25.91	11,320,804	+0.01(+0.04%)
Feb 27, 2014	25.58	25.99	25.36	25.90	9,887,401	+0.29(+1.13%)
Feb 26, 2014	26.10	26.10	24.75	25.61	27,759,420	-1.33(-4.94%)
Feb 25, 2014	27.20	27.24	26.72	26.94	10,351,033	-0.35(-1.28%)
Feb 24, 2014	26.89	27.46	26.57	27.29	11,650,520	+0.72(+2.71%)
Feb 21, 2014	26.75	26.93	26.48	26.57	6,752,282	-0.08(-0.30%)
Feb 20, 2014	26.37	26.78	26.30	26.65	7,624,808	+0.25(+0.95%)
Feb 19, 2014	25.85	26.69	25.80	26.40	12,528,763	+0.57(+2.21%)
Feb 18, 2014	25.28	26.04	25.18	25.83	14,181,037	+0.69(+2.74%)
Feb 14, 2014	25.02	25.14	25.14	25.14	7,764,700	+0.19(+0.76%)
Feb 13, 2014	24.65	25.11	24.47	24.95	8,513,855	+0.20(+0.81%)
Feb 12, 2014	24.94	25.10	24.68	24.75	7,450,846	-0.07(-0.28%)
Feb 11, 2014	24.72	25.18	24.65	24.82	9,381,188	+0.14(+0.57%)
Feb 10, 2014	24.51	25.07	24.07	24.68	17,016,196	+0.09(+0.37%)
Feb 07, 2014	24.39	24.59	23.92	24.59	15,600,060	+0.18(+0.74%)
Feb 06, 2014	25.58	25.58	24.05	24.41	36,097,472	-1.80(-6.87%)
Feb 05, 2014	26.65	26.68	25.84	26.21	10,754,853	-0.33(-1.24%)
Feb 04, 2014	26.36	27.09	26.33	26.54	13,458,235	+0.55(+2.12%)

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.