Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.340	4.380	4.280	4.300	22,861,830	-0.05(-1.15%)
Sep 28, 2017	4.470	4.490	4.250	4.350	33,334,752	-0.07(-1.58%)
Sep 27, 2017	4.380	4.449	4.301	4.420	30,782,060	+0.05(+1.14%)
Sep 26, 2017	4.330	4.440	4.290	4.370	29,883,812	+0.00(+0.00%)
Sep 25, 2017	4.270	4.390	4.265	4.370	29,207,190	+0.15(+3.55%)
Sep 22, 2017	4.160	4.250	4.140	4.220	18,635,374	+0.05(+1.20%)
Sep 21, 2017	4.150	4.185	4.080	4.170	21,429,908	-0.02(-0.48%)
Sep 20, 2017	4.050	4.250	4.040	4.190	38,897,888	+0.15(+3.71%)
Sep 19, 2017	4.080	4.100	3.980	4.040	19,151,128	-0.01(-0.25%)
Sep 18, 2017	4.030	4.120	3.950	4.050	29,291,016	+0.05(+1.25%)
Sep 15, 2017	4.100	4.110	3.950	4.000	66,705,048	-0.10(-2.44%)
Sep 14, 2017	4.040	4.180	4.020	4.100	44,993,000	+0.16(+4.06%)
Sep 13, 2017	3.820	4.040	3.810	3.940	49,780,756	+0.20(+5.35%)
Sep 12, 2017	3.660	3.850	3.650	3.740	32,618,128	+0.11(+3.03%)
Sep 11, 2017	3.660	3.700	3.610	3.630	22,920,760	-0.01(-0.27%)
Sep 08, 2017	3.830	3.860	3.560	3.640	39,759,452	-0.23(-5.94%)
Sep 07, 2017	3.750	3.900	3.750	3.870	22,861,088	+0.11(+2.93%)
Sep 06, 2017	3.740	3.820	3.710	3.760	23,099,898	+0.06(+1.62%)
Sep 05, 2017	3.780	3.830	3.680	3.700	31,363,576	-0.06(-1.60%)

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.