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, 2015 2.648 2.685 2.605 2.653 77,683,496 +0.03(+1.27%)
Jun 29, 2015 2.681 2.712 2.598 2.619 102,678,840 -0.03(-1.16%)
Jun 26, 2015 2.627 2.653 2.612 2.650 91,373,944 +0.01(+0.45%)
Jun 25, 2015 2.703 2.729 2.612 2.638 117,656,616 -0.10(-3.81%)
Jun 24, 2015 2.788 2.832 2.743 2.743 64,602,576 -0.05(-1.95%)
Jun 23, 2015 2.819 2.864 2.798 2.798 70,553,376 -0.03(-0.93%)
Jun 22, 2015 2.795 2.847 2.748 2.824 50,374,416 +0.02(+0.85%)
Jun 19, 2015 2.817 2.838 2.743 2.800 138,302,032 -0.02(-0.76%)
Jun 18, 2015 2.885 2.904 2.817 2.821 100,053,352 -0.05(-1.74%)
Jun 17, 2015 2.995 3.011 2.852 2.871 93,854,192 -0.10(-3.51%)
Jun 16, 2015 2.895 2.980 2.876 2.976 77,376,888 +0.08(+2.62%)
Jun 15, 2015 2.888 2.966 2.878 2.900 89,331,968 -0.01(-0.33%)
Jun 12, 2015 2.954 2.959 2.874 2.909 85,754,408 -0.06(-2.00%)
Jun 11, 2015 3.064 3.075 2.957 2.969 169,761,360 -0.13(-4.29%)
Jun 10, 2015 3.170 3.194 3.087 3.102 103,031,640 -0.04(-1.21%)
Jun 09, 2015 3.163 3.187 3.132 3.140 65,664,084 +0.01(+0.46%)
Jun 08, 2015 3.123 3.149 3.068 3.125 90,990,536 +0.00(+0.08%)
Jun 05, 2015 3.090 3.147 3.061 3.123 110,570,016 +0.03(+0.84%)
Jun 04, 2015 3.187 3.199 3.083 3.097 139,186,432 -0.12(-3.83%)
Jun 03, 2015 3.308 3.320 3.192 3.220 144,056,000 -0.12(-3.49%)
Jun 02, 2015 3.303 3.349 3.289 3.337 86,548,416 +0.05(+1.37%)
Jun 01, 2015 3.351 3.358 3.292 3.292 75,391,208 -0.06(-1.77%)
May 29, 2015 3.346 3.389 3.306 3.351 104,359,480 +0.01(+0.43%)
May 28, 2015 3.496 3.501 3.325 3.337 104,767,656 -0.17(-4.81%)
May 27, 2015 3.531 3.572 3.486 3.505 60,791,940 -0.04(-1.07%)
May 26, 2015 3.541 3.553 3.496 3.543 60,297,744 -0.03(-0.93%)
May 22, 2015 3.593 3.577 3.577 3.577 43,136,712 -0.06(-1.63%)
May 21, 2015 3.527 3.641 3.520 3.636 63,094,880 +0.13(+3.80%)
May 20, 2015 3.477 3.541 3.426 3.503 66,311,680 +0.04(+1.24%)
May 19, 2015 3.515 3.546 3.425 3.460 71,216,200 -0.08(-2.15%)
May 18, 2015 3.527 3.543 3.455 3.536 65,979,000 -0.03(-0.73%)
May 15, 2015 3.562 3.572 3.464 3.562 91,236,592 -0.02(-0.60%)
May 14, 2015 3.629 3.698 3.569 3.584 87,101,392 -0.03(-0.92%)
May 13, 2015 3.707 3.719 3.588 3.617 81,091,096 -0.05(-1.42%)
May 12, 2015 3.634 3.742 3.610 3.669 84,165,248 +0.06(+1.78%)
May 11, 2015 3.631 3.657 3.562 3.605 77,580,040 -0.02(-0.65%)
May 08, 2015 3.496 3.631 3.410 3.629 119,412,040 +0.19(+5.38%)
May 07, 2015 3.467 3.470 3.363 3.444 125,864,240 -0.05(-1.49%)
May 06, 2015 3.890 3.926 3.463 3.496 204,201,120 -0.27(-7.19%)
May 05, 2015 3.961 3.966 3.757 3.767 111,674,200 -0.13(-3.23%)
May 04, 2015 3.938 4.033 3.831 3.892 110,278,240 -0.04(-0.91%)
May 01, 2015 3.750 3.979 3.688 3.928 161,312,464 +0.18(+4.88%)
Apr 30, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
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.