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 (%)
Mar 31, 2020 0.1700 0.1761 0.1611 0.1727 64,292,132 +0.01(+3.60%)
Mar 30, 2020 0.1700 0.1701 0.1503 0.1667 84,504,160 -0.00(-2.00%)
Mar 27, 2020 0.1850 0.1850 0.1700 0.1701 74,456,496 -0.02(-9.95%)
Mar 26, 2020 0.1950 0.1950 0.1760 0.1889 87,975,680 +0.00(+1.78%)
Mar 25, 2020 0.1950 0.1970 0.1759 0.1856 76,492,600 -0.01(-7.20%)
Mar 24, 2020 0.1800 0.2100 0.1700 0.2000 123,958,552 +0.02(+13.57%)
Mar 23, 2020 0.1800 0.1865 0.1708 0.1761 80,034,032 -0.01(-7.22%)
Mar 20, 2020 0.1929 0.2000 0.1800 0.1898 85,882,200 -0.00(-0.11%)
Mar 19, 2020 0.1810 0.1990 0.1711 0.1900 112,041,312 +0.01(+4.51%)
Mar 18, 2020 0.1870 0.2025 0.1700 0.1818 105,734,840 -0.03(-15.13%)
Mar 17, 2020 0.1980 0.2300 0.1800 0.2142 164,734,272 +0.01(+7.10%)
Mar 16, 2020 0.1900 0.2300 0.1700 0.2000 169,492,704 -0.10(-33.33%)
Mar 13, 2020 0.1800 0.3000 0.1500 0.3000 220,022,592 +0.15(+95.95%)
Mar 12, 2020 0.1398 0.1958 0.1278 0.1531 180,370,944 +0.00(+1.86%)
Mar 11, 2020 0.1600 0.1602 0.1398 0.1503 136,477,760 -0.01(-6.06%)
Mar 10, 2020 0.1800 0.1900 0.1400 0.1600 234,015,824 +0.00(+1.72%)
Mar 09, 2020 0.1491 0.1999 0.1201 0.1573 322,030,720 -0.06(-27.54%)
Mar 06, 2020 0.2219 0.2245 0.2020 0.2171 115,686,096 -0.01(-6.06%)
Mar 05, 2020 0.2470 0.2475 0.2227 0.2311 83,398,096 -0.02(-7.23%)
Mar 04, 2020 0.2730 0.2845 0.2300 0.2491 113,360,864 -0.00(-1.54%)
Mar 03, 2020 0.2480 0.2700 0.2350 0.2530 136,929,488 +0.04(+16.32%)
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.