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 (%)
Mar 31, 2015 13.88 14.27 13.82 14.16 15,428,139 +0.19(+1.36%)
Mar 30, 2015 14.18 14.22 13.71 13.97 17,453,684 -0.06(-0.43%)
Mar 27, 2015 14.14 14.19 13.81 14.03 21,465,880 -0.19(-1.34%)
Mar 26, 2015 14.64 14.71 14.13 14.22 24,485,744 -0.12(-0.84%)
Mar 25, 2015 14.30 14.43 14.15 14.34 20,374,992 +0.08(+0.56%)
Mar 24, 2015 14.75 14.88 14.15 14.26 43,432,384 +0.15(+1.06%)
Mar 23, 2015 13.65 14.16 13.63 14.11 27,276,734 +0.50(+3.67%)
Mar 20, 2015 13.68 13.77 13.60 13.61 27,555,584 +0.11(+0.81%)
Mar 19, 2015 13.56 13.80 13.38 13.50 31,063,128 -0.63(-4.46%)
Mar 18, 2015 13.66 14.24 13.55 14.13 27,443,740 +0.32(+2.32%)
Mar 17, 2015 13.73 13.94 13.67 13.81 14,439,884 -0.15(-1.07%)
Mar 16, 2015 13.60 13.99 13.47 13.96 17,314,388 +0.16(+1.16%)
Mar 13, 2015 13.78 13.91 13.47 13.80 21,039,540 -0.12(-0.86%)
Mar 12, 2015 14.29 14.36 13.90 13.92 20,944,364 -0.37(-2.59%)
Mar 11, 2015 14.02 14.43 13.94 14.29 31,401,168 +0.45(+3.25%)
Mar 10, 2015 14.26 14.32 13.68 13.84 29,747,888 -0.40(-2.81%)
Mar 09, 2015 15.07 15.12 14.22 14.24 32,216,406 -0.93(-6.13%)
Mar 06, 2015 15.81 16.17 15.07 15.17 40,038,672 -0.75(-4.71%)
Mar 05, 2015 15.39 15.98 15.07 15.92 27,387,346 +0.43(+2.78%)
Mar 04, 2015 16.26 16.20 15.32 15.49 37,985,612 -0.71(-4.38%)
Mar 03, 2015 16.60 16.74 16.18 16.20 25,197,878 -0.40(-2.41%)
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.