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 (%)
Feb 28, 2018 0.7267 0.7338 0.6650 0.6697 224,913,600 -0.06(-7.84%)
Feb 27, 2018 0.7552 0.7671 0.7267 0.7267 163,801,520 -0.04(-4.67%)
Feb 26, 2018 0.7600 0.7790 0.7267 0.7623 160,692,240 +0.00(+0.31%)
Feb 23, 2018 0.8027 0.8146 0.7220 0.7600 330,284,800 +0.00(+0.00%)
Feb 22, 2018 0.7600 549,172,224 +0.14(+21.67%)
Feb 21, 2018 0.6602 0.6633 0.6246 0.6246 152,324,048 -0.03(-5.05%)
Feb 20, 2018 0.6578 0.6626 0.6483 0.6578 89,310,816 +0.01(+1.47%)
Feb 16, 2018 0.6483 0.6483 0.6483 0 -0.03(-4.55%)
Feb 15, 2018 0.6697 0.6840 0.6460 0.6792 116,682,216 +0.01(+2.14%)
Feb 14, 2018 0.6412 0.6804 0.6317 0.6650 113,221,208 +0.01(+2.19%)
Feb 13, 2018 0.6460 0.6507 130,277,600 -0.03(-3.86%)
Feb 12, 2018 0.6935 0.7053 0.6745 0.6768 138,395,648 +0.00(+0.00%)
Feb 09, 2018 0.6768 0.6816 0.6008 0.6768 279,892,736 +0.01(+1.06%)
Feb 08, 2018 0.6935 0.7018 0.6768 0.6697 141,951,504 -0.02(-2.42%)
Feb 07, 2018 0.7410 0.7505 0.6650 0.6863 299,495,712 -0.06(-7.67%)
Feb 06, 2018 0.7148 0.7576 0.7077 0.7433 197,575,504 +0.01(+0.97%)
Feb 05, 2018 0.7837 0.7908 0.7125 0.7362 217,434,880 -0.05(-6.91%)
Feb 02, 2018 0.8146 0.8170 0.7837 0.7908 180,961,392 -0.03(-3.76%)
Feb 01, 2018 0.8288 0.8312 0.7837 0.8217 213,427,984 -0.01(-1.14%)
Jan 31, 2018 0.8740 0.8763 0.8312 0.8312 180,591,168 -0.03(-3.58%)
Jan 30, 2018 0.9143 0.9143 0.8597 0.8621 246,628,304 -0.06(-6.44%)
Jan 29, 2018 0.9381 0.9476 0.9167 0.9214 112,654,832 -0.03(-3.00%)
Jan 26, 2018 0.9499 0.9523 0.9357 0.9499 88,037,672 +0.01(+1.01%)
Jan 25, 2018 0.9832 0.9927 0.9309 0.9404 137,973,120 -0.03(-2.94%)
Jan 24, 2018 0.9713 0.9927 0.9666 0.9689 122,573,648 +0.00(+0.25%)
Jan 23, 2018 0.9618 0.9761 0.9428 0.9666 123,953,336 +0.02(+2.52%)
Jan 22, 2018 0.9428 0.9476 0.9262 0.9428 119,050,496 +0.00(+0.51%)
Jan 19, 2018 0.9499 0.9499 0.9286 0.9381 94,272,968 -0.01(-1.00%)
Jan 18, 2018 0.9666 0.9689 0.9428 0.9476 100,084,664 -0.02(-2.45%)
Jan 17, 2018 0.9903 0.9927 0.9547 0.9713 140,081,264 -0.01(-1.21%)
Jan 16, 2018 1.021 1.021 0.9784 0.9832 138,277,664 -0.03(-3.27%)
Jan 12, 2018 1.016 1.016 1.016 0 +0.02(+2.15%)
Jan 11, 2018 0.9594 1.012 0.9523 0.9951 234,831,008 +0.05(+4.75%)
Jan 10, 2018 0.9689 0.9737 0.9499 0.9499 214,745,056 -0.01(-1.23%)
Jan 09, 2018 0.9499 0.9737 0.9452 0.9618 120,241,352 +0.02(+2.02%)
Jan 08, 2018 0.9499 0.9500 0.9214 0.9428 87,858,872 -0.00(-0.50%)
Jan 05, 2018 0.9547 0.9547 0.9333 0.9476 141,751,872 -0.01(-1.48%)
Jan 04, 2018 0.9784 0.9784 0.9499 0.9618 142,704,512 -0.00(-0.49%)
Jan 03, 2018 0.9832 0.9879 0.9571 0.9666 127,592,688 -0.01(-0.73%)
Jan 02, 2018 0.9618 0.9903 0.9499 0.9737 148,219,152 +0.03(+3.54%)
Dec 29, 2017 0.9404 0.9404 0.9404 0 -0.02(-1.98%)
Dec 28, 2017 0.9404 0.9713 0.9286 0.9594 128,472,720 +0.04(+4.12%)
Dec 27, 2017 0.9523 0.9618 0.9238 0.9214 82,275,192 -0.03(-3.00%)
Dec 26, 2017 0.9238 0.9499 0.9214 0.9499 78,209,096 +0.04(+3.90%)
Dec 22, 2017 0.9119 0.9381 0.9072 0.9143 85,074,096 +0.00(+0.26%)
Dec 21, 2017 0.8811 0.9214 0.8811 0.9119 101,609,584 +0.01(+1.59%)
Dec 20, 2017 0.8692 0.9024 0.8550 0.8977 102,106,384 +0.04(+4.71%)
Dec 19, 2017 0.8763 0.8882 0.8573 0.8573 81,958,592 -0.02(-2.17%)
Dec 18, 2017 0.8478 0.8787 0.8360 0.8763 125,903,904 +0.04(+5.13%)
Dec 15, 2017 0.8692 0.8763 0.8312 0.8336 177,638,320 -0.03(-3.57%)
Dec 14, 2017 0.8835 0.9048 0.8645 0.8645 107,236,832 -0.02(-2.15%)
Dec 13, 2017 0.9096 0.9164 0.8811 0.8835 71,114,448 -0.02(-2.36%)
Dec 12, 2017 0.9048 0.9262 0.8915 0.9048 103,031,560 -0.00(-0.52%)
Dec 11, 2017 0.8811 0.9214 0.8811 0.9096 103,338,944 +0.04(+4.08%)
Dec 08, 2017 0.8882 0.9024 0.8692 0.8740 126,227,184 -0.00(-0.54%)
Dec 07, 2017 0.8870 0.9048 0.8763 0.8787 118,816,600 -0.02(-1.86%)
Dec 06, 2017 0.9309 0.9357 0.8930 0.8953 116,851,384 -0.04(-3.83%)
Dec 05, 2017 0.9309 0.9594 0.9309 0.9309 91,723,856 -0.01(-0.76%)
Dec 04, 2017 0.9689 0.9744 0.9286 0.9381 86,596,520 -0.03(-3.42%)
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.