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 (%)
Jun 30, 2016 4.390 4.402 4.150 4.280 35,423,396 -0.14(-3.17%)
Jun 29, 2016 4.450 4.500 4.330 4.420 29,708,684 +0.14(+3.27%)
Jun 28, 2016 4.280 4.320 4.180 4.280 24,710,604 +0.22(+5.42%)
Jun 27, 2016 4.250 4.290 3.930 4.060 31,191,182 -0.31(-7.09%)
Jun 24, 2016 4.260 4.470 4.170 4.370 29,431,528 -0.27(-5.82%)
Jun 23, 2016 4.570 4.650 4.520 4.640 19,052,956 +0.13(+2.88%)
Jun 22, 2016 4.720 4.720 4.500 4.510 23,777,792 -0.11(-2.38%)
Jun 21, 2016 4.540 4.650 4.480 4.620 33,002,102 -0.04(-0.86%)
Jun 20, 2016 4.810 4.820 4.540 4.660 40,730,800 +0.15(+3.33%)
Jun 17, 2016 4.390 4.650 4.350 4.510 53,537,480 +0.27(+6.37%)
Jun 16, 2016 4.210 4.350 4.030 4.240 38,923,024 -0.04(-0.93%)
Jun 15, 2016 4.270 4.500 4.230 4.280 31,944,812 +0.00(+0.00%)
Jun 14, 2016 4.240 4.450 4.100 4.280 32,905,128 -0.05(-1.15%)
Jun 13, 2016 4.370 4.600 4.170 4.330 35,492,296 -0.09(-2.04%)
Jun 10, 2016 4.670 4.730 4.370 4.420 38,196,016 -0.46(-9.43%)
Jun 09, 2016 4.750 4.920 4.520 4.880 56,606,012 -0.09(-1.81%)
Jun 08, 2016 4.890 5.140 4.830 4.970 46,152,876 +0.30(+6.42%)
Jun 07, 2016 4.670 4.860 4.550 4.670 44,629,712 +0.10(+2.19%)
Jun 06, 2016 4.240 4.590 4.170 4.570 39,884,032 +0.48(+11.74%)
Jun 03, 2016 4.260 4.300 4.070 4.090 25,173,674 -0.16(-3.76%)
Jun 02, 2016 4.300 4.440 4.220 4.250 30,057,344 -0.12(-2.75%)
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.