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 (%)
May 31, 2016 4.230 4.450 4.230 4.290 39,264,128 +0.13(+3.12%)
May 27, 2016 4.160 4.160 4.160 4.160 24,622,800 -0.07(-1.65%)
May 26, 2016 4.630 4.740 4.110 4.230 45,838,784 -0.12(-2.76%)
May 25, 2016 4.230 4.490 4.190 4.350 46,446,352 +0.30(+7.41%)
May 24, 2016 3.680 4.070 3.637 4.050 37,680,704 +0.38(+10.35%)
May 23, 2016 3.690 3.780 3.560 3.670 34,190,036 -0.05(-1.34%)
May 20, 2016 3.920 3.950 3.695 3.720 39,436,648 -0.14(-3.63%)
May 19, 2016 3.780 3.890 3.590 3.860 31,381,960 +0.01(+0.26%)
May 18, 2016 3.960 4.060 3.810 3.850 27,067,340 -0.08(-2.04%)
May 17, 2016 3.990 4.250 3.870 3.930 54,744,324 +0.03(+0.77%)
May 16, 2016 4.190 4.325 3.850 3.900 41,061,592 -0.16(-3.94%)
May 13, 2016 3.980 4.250 3.980 4.060 28,025,688 -0.11(-2.64%)
May 12, 2016 4.590 4.630 4.080 4.170 42,189,912 -0.19(-4.36%)
May 11, 2016 4.250 4.820 4.120 4.360 53,017,300 +0.06(+1.40%)
May 10, 2016 4.230 4.360 3.930 4.300 69,663,744 +0.20(+4.88%)
May 09, 2016 4.720 4.900 4.040 4.100 48,661,660 -0.49(-10.68%)
May 06, 2016 5.520 5.830 4.545 4.590 70,168,864 -1.12(-19.61%)
May 05, 2016 6.300 6.470 5.700 5.710 61,063,232 +0.06(+1.06%)
May 04, 2016 6.090 6.180 5.620 5.650 26,741,648 -0.15(-2.59%)
May 03, 2016 6.380 6.420 5.730 5.800 40,148,504 -0.79(-11.99%)
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.