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 (%)
Jul 31, 2014 26.86 26.91 26.37 26.37 8,339,222 -0.64(-2.37%)
Jul 30, 2014 26.96 27.18 26.74 27.01 9,507,934 -0.05(-0.18%)
Jul 29, 2014 26.57 27.27 26.35 27.06 10,541,392 +0.22(+0.82%)
Jul 28, 2014 27.06 27.24 26.70 26.84 8,105,869 -0.17(-0.63%)
Jul 25, 2014 27.15 27.27 26.89 27.01 6,967,094 -0.29(-1.06%)
Jul 24, 2014 27.09 27.58 26.87 27.30 8,843,702 +0.22(+0.81%)
Jul 23, 2014 26.94 27.10 26.63 27.08 6,306,009 +0.23(+0.86%)
Jul 22, 2014 26.72 27.00 26.61 26.85 7,458,285 +0.09(+0.34%)
Jul 21, 2014 26.99 26.99 26.54 26.76 6,332,387 -0.24(-0.89%)
Jul 18, 2014 26.96 27.18 26.84 27.00 5,938,998 +0.18(+0.67%)
Jul 17, 2014 27.69 27.96 26.78 26.82 8,660,053 -1.02(-3.66%)
Jul 16, 2014 27.68 27.96 27.54 27.84 5,577,874 +0.38(+1.38%)
Jul 15, 2014 28.19 28.36 27.22 27.46 8,121,124 -0.80(-2.83%)
Jul 14, 2014 28.26 28.57 28.19 28.26 6,440,560 +0.08(+0.28%)
Jul 11, 2014 28.99 29.09 28.14 28.18 7,521,750 -0.84(-2.89%)
Jul 10, 2014 29.08 29.25 28.70 29.02 7,058,334 -0.29(-0.99%)
Jul 09, 2014 28.57 29.33 28.53 29.31 8,700,985 +0.70(+2.45%)
Jul 08, 2014 28.02 28.65 27.61 28.61 11,760,559 +0.47(+1.67%)
Jul 07, 2014 29.36 29.40 27.96 28.14 12,493,042 -1.36(-4.61%)
Jul 03, 2014 29.28 29.50 29.50 29.50 3,204,300 +0.25(+0.85%)
Jul 02, 2014 29.31 29.44 29.05 29.25 6,549,528 +0.01(+0.03%)
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.