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, 2018 4.490 4.570 4.390 4.470 35,158,864 -0.04(-0.89%)
May 30, 2018 4.350 4.560 4.315 4.510 38,898,176 +0.23(+5.37%)
May 29, 2018 4.170 4.370 4.160 4.280 34,761,676 -0.02(-0.47%)
May 25, 2018 4.300 4.300 4.300 0 -0.25(-5.49%)
May 24, 2018 4.520 4.650 4.490 4.550 47,641,132 -0.09(-1.94%)
May 23, 2018 4.480 4.720 4.370 4.640 69,384,040 +0.10(+2.20%)
May 22, 2018 4.800 5.000 4.460 4.540 138,881,664 -0.07(-1.52%)
May 21, 2018 4.220 4.680 4.150 4.610 96,004,688 +0.55(+13.55%)
May 18, 2018 4.420 4.515 3.970 4.060 97,155,520 -0.23(-5.36%)
May 17, 2018 4.010 4.290 3.970 4.290 88,573,736 +0.36(+9.16%)
May 16, 2018 3.700 3.950 3.670 3.930 44,155,648 +0.22(+5.93%)
May 15, 2018 3.620 3.740 3.610 3.710 36,528,440 +0.11(+3.06%)
May 14, 2018 3.400 3.630 3.370 3.600 36,164,116 +0.24(+7.14%)
May 11, 2018 3.350 3.420 3.310 3.360 19,513,880 +0.01(+0.30%)
May 10, 2018 3.330 3.380 3.270 3.350 24,474,592 +0.09(+2.76%)
May 09, 2018 3.170 3.330 3.160 3.260 45,694,848 +0.13(+4.15%)
May 08, 2018 3.120 3.130 3.000 3.130 27,860,160 +0.00(+0.00%)
May 07, 2018 3.090 3.180 3.065 3.130 33,955,408 +0.08(+2.62%)
May 04, 2018 2.920 3.050 2.890 3.050 29,129,060 +0.13(+4.45%)
May 03, 2018 2.910 2.950 2.860 2.920 27,086,632 -0.01(-0.34%)
May 02, 2018 3.070 3.070 2.900 2.930 47,129,764 -0.05(-1.68%)
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.