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 (%)
May 31, 2017 5.060 5.090 4.900 5.060 64,437,184 -0.04(-0.78%)
May 30, 2017 5.200 5.260 5.040 5.100 38,665,208 -0.19(-3.59%)
May 26, 2017 5.240 5.300 5.150 5.290 28,725,780 +0.11(+2.12%)
May 25, 2017 5.510 5.680 5.130 5.180 57,206,584 -0.37(-6.67%)
May 24, 2017 5.670 5.810 5.510 5.550 32,310,540 -0.12(-2.12%)
May 23, 2017 5.690 5.760 5.650 5.670 19,803,232 -0.06(-1.05%)
May 22, 2017 5.870 5.870 5.670 5.730 26,159,470 -0.05(-0.87%)
May 19, 2017 5.670 5.820 5.645 5.780 34,930,272 +0.21(+3.77%)
May 18, 2017 5.425 5.600 5.390 5.570 26,522,352 +0.08(+1.46%)
May 17, 2017 5.540 5.660 5.400 5.490 31,123,136 -0.05(-0.90%)
May 16, 2017 5.600 5.700 5.500 5.540 30,118,396 -0.03(-0.54%)
May 15, 2017 5.810 5.860 5.520 5.570 38,086,424 -0.06(-1.07%)
May 12, 2017 5.705 5.760 5.595 5.630 19,899,476 -0.09(-1.57%)
May 11, 2017 5.780 5.830 5.630 5.720 36,147,464 -0.03(-0.52%)
May 10, 2017 5.490 5.795 5.470 5.750 47,510,764 +0.35(+6.48%)
May 09, 2017 5.530 5.550 5.390 5.400 39,311,420 -0.15(-2.70%)
May 08, 2017 5.430 5.585 5.370 5.550 39,478,144 +0.09(+1.65%)
May 05, 2017 5.155 5.460 5.140 5.460 61,975,660 +0.33(+6.43%)
May 04, 2017 5.390 5.400 5.000 5.130 100,821,232 -0.41(-7.40%)
May 03, 2017 5.300 5.620 5.200 5.540 63,301,512 +0.22(+4.14%)
May 02, 2017 5.360 5.440 5.250 5.320 29,082,334 +0.01(+0.19%)
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.