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 (%)
Dec 29, 2017 0.9404 0.9404 0.9404 0 -0.02(-1.98%)
Dec 28, 2017 0.9404 0.9713 0.9286 0.9594 128,472,720 +0.04(+4.12%)
Dec 27, 2017 0.9523 0.9618 0.9238 0.9214 82,275,192 -0.03(-3.00%)
Dec 26, 2017 0.9238 0.9499 0.9214 0.9499 78,209,096 +0.04(+3.90%)
Dec 22, 2017 0.9119 0.9381 0.9072 0.9143 85,074,096 +0.00(+0.26%)
Dec 21, 2017 0.8811 0.9214 0.8811 0.9119 101,609,584 +0.01(+1.59%)
Dec 20, 2017 0.8692 0.9024 0.8550 0.8977 102,106,384 +0.04(+4.71%)
Dec 19, 2017 0.8763 0.8882 0.8573 0.8573 81,958,592 -0.02(-2.17%)
Dec 18, 2017 0.8478 0.8787 0.8360 0.8763 125,903,904 +0.04(+5.13%)
Dec 15, 2017 0.8692 0.8763 0.8312 0.8336 177,638,320 -0.03(-3.57%)
Dec 14, 2017 0.8835 0.9048 0.8645 0.8645 107,236,832 -0.02(-2.15%)
Dec 13, 2017 0.9096 0.9164 0.8811 0.8835 71,114,448 -0.02(-2.36%)
Dec 12, 2017 0.9048 0.9262 0.8915 0.9048 103,031,560 -0.00(-0.52%)
Dec 11, 2017 0.8811 0.9214 0.8811 0.9096 103,338,944 +0.04(+4.08%)
Dec 08, 2017 0.8882 0.9024 0.8692 0.8740 126,227,184 -0.00(-0.54%)
Dec 07, 2017 0.8870 0.9048 0.8763 0.8787 118,816,600 -0.02(-1.86%)
Dec 06, 2017 0.9309 0.9357 0.8930 0.8953 116,851,384 -0.04(-3.83%)
Dec 05, 2017 0.9309 0.9594 0.9309 0.9309 91,723,856 -0.01(-0.76%)
Dec 04, 2017 0.9689 0.9744 0.9286 0.9381 86,596,520 -0.03(-3.42%)
Dec 01, 2017 0.9737 1.007 0.9725 0.9713 112,850,936 +0.00(+0.49%)
Nov 30, 2017 0.9618 1.009 0.9594 0.9666 172,455,152 +0.00(+0.49%)
Nov 29, 2017 0.9238 0.9654 0.9191 0.9618 140,563,616 +0.04(+4.65%)
Nov 28, 2017 0.9096 0.9262 0.8953 0.9191 53,584,676 +0.01(+1.57%)
Nov 27, 2017 0.9309 0.9333 0.9024 0.9048 78,758,168 -0.03(-2.81%)
Nov 24, 2017 0.9499 0.9618 0.9262 0.9309 55,151,112 -0.01(-1.26%)
Nov 22, 2017 0.9191 0.9452 0.9143 0.9428 80,958,592 +0.04(+4.20%)
Nov 21, 2017 0.9262 0.9357 0.9024 0.9048 85,997,320 -0.01(-1.55%)
Nov 20, 2017 0.9357 0.9618 0.9143 0.9191 101,351,600 -0.04(-3.73%)
Nov 17, 2017 0.9262 0.9618 0.9238 0.9547 92,207,240 +0.04(+4.42%)
Nov 16, 2017 0.9179 0.9345 0.9096 0.9143 79,651,192 +0.00(+0.00%)
Nov 15, 2017 0.9309 0.9452 0.9143 0.9143 90,640,992 -0.02(-2.28%)
Nov 14, 2017 0.9784 0.9879 0.9357 0.9357 125,935,400 -0.05(-5.06%)
Nov 13, 2017 0.9761 1.014 0.9666 0.9856 113,505,416 +0.00(+0.24%)
Nov 10, 2017 0.9808 0.9951 0.9594 0.9832 99,220,048 +0.01(+0.73%)
Nov 09, 2017 0.9499 0.9963 0.9428 0.9761 120,064,704 +0.03(+3.53%)
Nov 08, 2017 0.9879 0.9903 0.9428 0.9428 124,775,096 -0.05(-5.02%)
Nov 07, 2017 0.9856 1.001 0.9689 0.9927 106,209,080 +0.00(+0.00%)
Nov 06, 2017 0.8977 0.9927 0.8977 0.9927 209,619,072 +0.10(+11.76%)
Nov 03, 2017 0.8668 0.9001 0.8597 0.8882 122,381,312 +0.02(+2.19%)
Nov 02, 2017 0.8977 0.9048 0.8668 0.8692 182,919,840 -0.07(-7.58%)
Nov 01, 2017 0.9452 0.9666 0.9404 0.9404 132,313,976 +0.01(+1.54%)
Oct 31, 2017 0.9024 0.9357 0.8930 0.9262 90,542,968 +0.01(+1.56%)
Oct 30, 2017 0.8906 0.9476 0.8858 0.9119 121,196,248 +0.02(+1.86%)
Oct 27, 2017 0.8288 0.8977 0.8229 0.8953 147,526,320 +0.06(+6.80%)
Oct 26, 2017 0.8407 0.8455 0.8098 0.8383 99,223,496 -0.00(-0.56%)
Oct 25, 2017 0.8573 0.8645 0.8193 0.8431 120,361,912 -0.02(-2.74%)
Oct 24, 2017 0.8668 0.8763 0.8550 0.8668 89,727,136 +0.01(+1.11%)
Oct 23, 2017 0.9024 0.9096 0.8550 0.8573 89,139,520 -0.05(-5.00%)
Oct 20, 2017 0.9119 0.9167 0.8953 0.9024 64,947,116 -0.01(-1.04%)
Oct 19, 2017 0.8787 0.9214 0.8787 0.9119 100,555,712 +0.02(+1.86%)
Oct 18, 2017 0.9024 0.9214 0.8858 0.8953 82,220,936 -0.00(-0.26%)
Oct 17, 2017 0.9167 0.9191 0.8858 0.8977 81,323,464 -0.01(-1.05%)
Oct 16, 2017 0.9309 0.9381 0.9072 0.9072 59,519,612 -0.01(-1.55%)
Oct 13, 2017 0.9262 0.9333 0.9143 0.9214 67,223,752 +0.01(+0.78%)
Oct 12, 2017 0.9262 0.9333 0.8977 0.9143 112,562,152 -0.02(-2.53%)
Oct 11, 2017 0.9309 0.9440 0.8930 0.9381 134,809,088 +0.01(+1.02%)
Oct 10, 2017 1.002 1.005 0.9286 0.9286 181,639,488 -0.07(-6.68%)
Oct 09, 2017 0.9974 1.001 0.9808 0.9951 46,270,084 -0.00(-0.24%)
Oct 06, 2017 1.012 1.014 0.9784 0.9974 87,184,112 -0.02(-2.33%)
Oct 05, 2017 1.014 1.028 1.012 1.021 89,206,760 +0.01(+0.70%)
Oct 04, 2017 1.016 1.026 1.005 1.014 72,400,592 -0.00(-0.47%)
Oct 03, 2017 1.024 1.031 1.012 1.019 83,586,488 -0.01(-1.38%)
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.