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 (%)
Apr 28, 2017 1.269 1.273 1.235 1.249 130,902,144 -0.01(-0.57%)
Apr 27, 2017 1.282 1.282 1.223 1.256 224,293,904 -0.04(-3.29%)
Apr 26, 2017 1.292 1.344 1.287 1.299 157,939,664 -0.01(-0.73%)
Apr 25, 2017 1.272 1.313 1.247 1.309 171,973,824 +0.03(+2.42%)
Apr 24, 2017 1.319 1.325 1.263 1.278 182,939,776 -0.03(-2.54%)
Apr 21, 2017 1.320 1.339 1.294 1.311 140,701,824 -0.01(-0.72%)
Apr 20, 2017 1.316 1.354 1.309 1.320 118,551,176 +0.01(+1.09%)
Apr 19, 2017 1.344 1.361 1.301 1.306 168,531,584 -0.04(-2.83%)
Apr 18, 2017 1.335 1.375 1.318 1.344 129,670,160 -0.01(-0.53%)
Apr 17, 2017 1.394 1.404 1.332 1.351 210,128,448 -0.05(-3.40%)
Apr 13, 2017 1.465 1.468 1.396 1.399 158,950,320 -0.06(-4.23%)
Apr 12, 2017 1.468 1.518 1.453 1.461 181,094,656 -0.01(-0.49%)
Apr 11, 2017 1.472 1.475 1.437 1.468 142,462,384 -0.01(-0.80%)
Apr 10, 2017 1.484 1.495 1.470 1.480 123,629,208 +0.01(+0.48%)
Apr 07, 2017 1.491 1.500 1.463 1.472 138,486,224 -0.02(-1.27%)
Apr 06, 2017 1.470 1.520 1.463 1.491 223,022,848 +0.04(+2.78%)
Apr 05, 2017 1.522 1.565 1.427 1.451 344,987,776 -0.05(-3.32%)
Apr 04, 2017 1.401 1.503 1.385 1.501 308,380,128 +0.09(+6.76%)
Apr 03, 2017 1.427 1.437 1.358 1.406 140,203,520 -0.00(-0.34%)
Mar 31, 2017 1.385 1.413 1.380 1.411 121,185,488 +0.02(+1.54%)
Mar 30, 2017 1.401 1.425 1.361 1.389 223,989,008 +0.01(+0.69%)
Mar 29, 2017 1.287 1.413 1.285 1.380 274,225,664 +0.10(+7.79%)
Mar 28, 2017 1.233 1.287 1.221 1.280 174,357,664 +0.05(+4.46%)
Mar 27, 2017 1.223 1.247 1.202 1.225 130,241,744 -0.01(-1.15%)
Mar 24, 2017 1.228 1.259 1.214 1.240 129,889,728 +0.03(+2.55%)
Mar 23, 2017 1.204 1.235 1.187 1.209 169,849,376 +0.02(+1.80%)
Mar 22, 2017 1.192 1.214 1.176 1.187 116,346,136 -0.02(-1.38%)
Mar 21, 2017 1.237 1.242 1.192 1.204 121,007,392 -0.03(-2.12%)
Mar 20, 2017 1.237 1.256 1.214 1.230 104,727,768 -0.03(-2.08%)
Mar 17, 2017 1.297 1.314 1.249 1.256 177,381,760 -0.04(-2.94%)
Mar 16, 2017 1.306 1.311 1.268 1.294 122,972,448 +0.00(+0.00%)
Mar 15, 2017 1.271 1.304 1.241 1.294 151,433,632 +0.05(+4.01%)
Mar 14, 2017 1.240 1.252 1.192 1.244 152,065,040 -0.02(-1.69%)
Mar 13, 2017 1.228 1.273 1.228 1.266 130,461,192 +0.04(+3.49%)
Mar 10, 2017 1.228 1.240 1.190 1.223 160,257,792 +0.00(+0.39%)
Mar 09, 2017 1.166 1.223 1.159 1.218 214,628,096 +0.05(+3.85%)
Mar 08, 2017 1.247 1.259 1.168 1.173 275,903,200 -0.08(-6.08%)
Mar 07, 2017 1.278 1.282 1.249 1.249 121,817,928 -0.02(-1.68%)
Mar 06, 2017 1.259 1.287 1.252 1.271 143,213,536 +0.01(+0.56%)
Mar 03, 2017 1.280 1.309 1.259 1.263 138,189,792 -0.01(-0.75%)
Mar 02, 2017 1.304 1.313 1.249 1.273 200,909,328 -0.05(-3.77%)
Mar 01, 2017 1.306 1.342 1.304 1.323 149,527,584 +0.03(+2.20%)
Feb 28, 2017 1.323 1.337 1.290 1.294 160,576,656 -0.04(-3.03%)
Feb 27, 2017 1.349 1.368 1.309 1.335 196,398,272 -0.01(-0.71%)
Feb 24, 2017 1.351 1.399 1.330 1.344 247,537,888 -0.02(-1.56%)
Feb 23, 2017 1.442 1.444 1.278 1.366 415,037,984 -0.04(-2.87%)
Feb 22, 2017 1.432 1.446 1.401 1.406 190,718,320 -0.04(-2.63%)
Feb 21, 2017 1.458 1.468 1.425 1.444 154,039,136 -0.00(-0.33%)
Feb 17, 2017 1.449 1.449 1.449 0 +0.00(+0.33%)
Feb 16, 2017 1.506 1.520 1.440 1.444 158,469,664 -0.06(-3.80%)
Feb 15, 2017 1.527 1.532 1.496 1.501 102,975,672 -0.03(-1.86%)
Feb 14, 2017 1.522 1.532 1.506 1.529 93,028,984 +0.03(+1.74%)
Feb 13, 2017 1.508 1.527 1.491 1.503 103,267,280 -0.01(-0.78%)
Feb 10, 2017 1.522 1.544 1.503 1.515 123,356,480 +0.02(+1.11%)
Feb 09, 2017 1.453 1.518 1.461 1.499 133,191,616 +0.05(+3.10%)
Feb 08, 2017 1.444 1.477 1.406 1.453 161,038,800 -0.01(-0.81%)
Feb 07, 2017 1.515 1.522 1.444 1.465 169,503,136 -0.05(-3.29%)
Feb 06, 2017 1.567 1.579 1.514 1.515 117,154,808 -0.05(-2.89%)
Feb 03, 2017 1.520 1.565 1.515 1.560 117,929,216 +0.03(+1.86%)
Feb 02, 2017 1.513 1.548 1.487 1.532 144,128,736 +0.01(+0.78%)
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.