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, 2016 1.005 1.057 1.005 1.019 165,331,824 +0.03(+3.13%)
May 27, 2016 0.9879 0.9879 0.9879 0.9879 103,680,704 -0.02(-1.65%)
May 26, 2016 1.100 1.126 0.9761 1.005 193,016,128 -0.03(-2.76%)
May 25, 2016 1.005 1.066 0.9951 1.033 195,574,448 +0.07(+7.41%)
May 24, 2016 0.8740 0.9666 0.8637 0.9618 158,664,400 +0.09(+10.35%)
May 23, 2016 0.8763 0.8977 0.8455 0.8716 143,966,048 -0.01(-1.34%)
May 20, 2016 0.9309 0.9381 0.8775 0.8835 166,058,272 -0.03(-3.63%)
May 19, 2016 0.8977 0.9238 0.8526 0.9167 132,141,904 +0.00(+0.26%)
May 18, 2016 0.9404 0.9642 0.9048 0.9143 113,974,080 -0.02(-2.04%)
May 17, 2016 0.9476 1.009 0.9191 0.9333 230,515,216 +0.01(+0.77%)
May 16, 2016 0.9951 1.027 0.9143 0.9262 172,900,512 -0.04(-3.94%)
May 13, 2016 0.9452 1.009 0.9452 0.9642 118,009,448 -0.03(-2.64%)
May 12, 2016 1.090 1.100 0.9689 0.9903 177,651,600 -0.05(-4.36%)
May 11, 2016 1.009 1.145 0.9784 1.035 223,243,136 +0.01(+1.40%)
May 10, 2016 1.005 1.035 0.9333 1.021 293,337,312 +0.05(+4.88%)
May 09, 2016 1.121 1.164 0.9594 0.9737 204,902,576 -0.12(-10.68%)
May 06, 2016 1.311 1.385 1.079 1.090 295,464,256 -0.27(-19.62%)
May 05, 2016 1.496 1.537 1.354 1.356 257,122,624 +0.01(+1.06%)
May 04, 2016 1.446 1.468 1.335 1.342 112,602,664 -0.04(-2.59%)
May 03, 2016 1.515 1.525 1.361 1.377 169,055,728 -0.19(-11.99%)
May 02, 2016 1.622 1.627 1.520 1.565 119,019,296 -0.07(-4.08%)
Apr 29, 2016 1.656 1.698 1.567 1.632 155,053,264 +0.02(+1.33%)
Apr 28, 2016 1.686 1.803 1.610 1.610 243,349,472 -0.09(-5.04%)
Apr 27, 2016 1.610 1.698 1.598 1.696 167,068,144 +0.13(+8.18%)
Apr 26, 2016 1.539 1.567 1.513 1.567 115,955,944 +0.05(+3.12%)
Apr 25, 2016 1.565 1.594 1.496 1.520 117,974,960 -0.04(-2.29%)
Apr 22, 2016 1.494 1.564 1.482 1.556 112,567,240 +0.09(+5.82%)
Apr 21, 2016 1.577 1.598 1.463 1.470 158,726,624 -0.05(-3.58%)
Apr 20, 2016 1.437 1.551 1.427 1.525 171,826,944 +0.07(+4.90%)
Apr 19, 2016 1.470 1.513 1.442 1.453 167,059,648 +0.04(+2.68%)
Apr 18, 2016 1.304 1.442 1.304 1.415 169,647,456 -0.02(-1.16%)
Apr 15, 2016 1.368 1.468 1.356 1.432 252,436,928 +0.00(+0.33%)
Apr 14, 2016 1.456 1.470 1.363 1.427 223,070,624 -0.01(-0.82%)
Apr 13, 2016 1.451 1.558 1.406 1.439 438,322,528 +0.00(+0.16%)
Apr 12, 2016 1.149 1.461 1.147 1.437 773,702,528 +0.37(+34.44%)
Apr 11, 2016 0.9784 1.069 0.9737 1.069 282,404,608 +0.18(+19.68%)
Apr 08, 2016 0.9001 0.9143 0.8740 0.8930 106,294,304 +0.04(+4.16%)
Apr 07, 2016 0.8882 0.9072 0.8419 0.8573 110,406,024 -0.03(-3.22%)
Apr 06, 2016 0.9191 0.9309 0.8668 0.8858 122,194,728 -0.01(-0.80%)
Apr 05, 2016 0.8573 0.8977 0.8383 0.8930 113,579,200 +0.01(+1.08%)
Apr 04, 2016 0.9167 0.9262 0.8621 0.8835 97,272,640 -0.03(-2.87%)
Apr 01, 2016 0.9452 0.9737 0.9024 0.9096 120,822,104 -0.07(-7.04%)
Mar 31, 2016 0.9428 0.9879 0.9381 0.9784 65,404,104 +0.03(+2.74%)
Mar 30, 2016 0.9927 1.031 0.9476 0.9523 112,151,688 -0.01(-0.74%)
Mar 29, 2016 0.9476 0.9701 0.9108 0.9594 119,821,472 -0.03(-2.65%)
Mar 28, 2016 1.007 1.007 0.9499 0.9856 94,494,048 -0.02(-2.35%)
Mar 24, 2016 0.9167 1.009 1.009 1.009 127,083,688 +0.03(+2.91%)
Mar 23, 2016 1.145 1.147 0.9761 0.9808 143,104,368 -0.16(-14.32%)
Mar 22, 2016 1.135 1.173 1.107 1.145 73,465,520 -0.01(-1.23%)
Mar 21, 2016 1.171 1.199 1.138 1.159 104,309,200 -0.01(-0.61%)
Mar 18, 2016 1.206 1.259 1.133 1.166 365,538,144 +0.03(+2.51%)
Mar 17, 2016 1.097 1.159 1.057 1.138 168,237,056 +0.09(+9.11%)
Mar 16, 2016 1.021 1.090 1.012 1.043 194,769,072 +0.05(+5.02%)
Mar 15, 2016 0.9974 1.007 0.9381 0.9927 151,207,264 -0.05(-4.57%)
Mar 14, 2016 1.050 1.069 1.014 1.040 166,488,256 -0.08(-6.81%)
Mar 11, 2016 1.159 1.185 1.103 1.116 170,227,872 +0.02(+1.95%)
Mar 10, 2016 1.097 1.126 1.033 1.095 178,101,296 -0.00(-0.43%)
Mar 09, 2016 1.083 1.116 1.021 1.100 167,928,816 +0.08(+7.67%)
Mar 08, 2016 1.199 1.200 0.9737 1.021 274,474,496 -0.22(-17.78%)
Mar 07, 2016 1.278 1.368 1.230 1.242 491,045,760 +0.04(+2.95%)
Mar 04, 2016 1.090 1.149 1.021 1.206 795,692,352 +0.19(+18.97%)
Mar 03, 2016 0.8003 1.121 0.7885 1.014 582,760,448 +0.21(+25.59%)
Mar 02, 2016 0.6222 0.8906 0.6175 0.8075 320,938,560 +0.15(+23.19%)
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.