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 (%)
Sep 30, 2016 6.130 6.300 6.030 6.270 72,748,968 +0.15(+2.45%)
Sep 29, 2016 6.410 6.530 6.060 6.120 133,772,896 -0.63(-9.33%)
Sep 28, 2016 6.290 6.800 6.210 6.750 56,583,324 +0.52(+8.35%)
Sep 27, 2016 6.500 6.510 5.970 6.230 83,366,464 -0.39(-5.89%)
Sep 26, 2016 6.710 6.840 6.560 6.620 25,721,584 -0.01(-0.15%)
Sep 23, 2016 6.780 6.940 6.500 6.630 30,559,872 -0.24(-3.49%)
Sep 22, 2016 6.900 6.990 6.750 6.870 37,579,296 +0.13(+1.93%)
Sep 21, 2016 6.740 6.820 6.600 6.740 40,888,508 +0.18(+2.74%)
Sep 20, 2016 6.790 6.960 6.510 6.560 68,401,296 -0.25(-3.67%)
Sep 19, 2016 7.410 7.470 6.810 6.810 115,889,760 -0.54(-7.35%)
Sep 16, 2016 7.090 7.370 7.060 7.350 46,617,668 +0.10(+1.38%)
Sep 15, 2016 7.200 7.380 7.100 7.250 39,625,720 +0.08(+1.12%)
Sep 14, 2016 7.350 7.410 7.010 7.170 45,531,260 -0.21(-2.85%)
Sep 13, 2016 7.760 7.782 7.155 7.380 70,458,408 -0.67(-8.32%)
Sep 12, 2016 7.730 8.145 7.530 8.050 66,237,768 +0.43(+5.64%)
Sep 09, 2016 7.650 7.800 7.430 7.620 57,567,732 -0.12(-1.55%)
Sep 08, 2016 6.930 7.810 6.870 7.740 112,913,760 +0.93(+13.66%)
Sep 07, 2016 6.940 6.950 6.760 6.810 28,024,024 +0.01(+0.15%)
Sep 06, 2016 6.700 6.900 6.660 6.800 36,783,696 +0.20(+3.03%)
Sep 02, 2016 6.310 6.600 6.600 6.600 45,866,900 +0.35(+5.60%)
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.