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, 2013 25.92 26.00 25.63 25.88 6,736,621 -0.33(-1.26%)
Sep 27, 2013 26.23 26.41 26.07 26.21 5,889,805 -0.20(-0.76%)
Sep 26, 2013 26.60 26.64 26.07 26.41 6,539,587 -0.09(-0.34%)
Sep 25, 2013 26.40 26.68 26.36 26.50 7,116,725 +0.12(+0.45%)
Sep 24, 2013 26.41 26.66 26.16 26.38 6,606,787 +0.00(+0.00%)
Sep 23, 2013 26.52 26.64 26.30 26.38 5,943,371 -0.20(-0.75%)
Sep 20, 2013 26.97 27.10 26.53 26.58 10,228,795 -0.32(-1.19%)
Sep 19, 2013 27.28 27.46 26.84 26.90 7,562,145 -0.40(-1.47%)
Sep 18, 2013 27.15 27.45 26.88 27.30 8,967,637 +0.14(+0.52%)
Sep 17, 2013 26.61 27.27 26.58 27.16 10,985,406 +0.64(+2.41%)
Sep 16, 2013 26.89 26.94 26.47 26.52 9,656,614 -0.15(-0.56%)
Sep 13, 2013 26.91 27.07 26.57 26.67 9,602,166 -0.25(-0.93%)
Sep 12, 2013 26.93 27.06 26.57 26.92 12,908,463 +0.03(+0.11%)
Sep 11, 2013 26.40 27.29 26.37 26.89 15,578,678 +0.55(+2.09%)
Sep 10, 2013 26.48 26.53 26.04 26.34 12,610,386 -0.06(-0.23%)
Sep 09, 2013 26.10 26.50 26.10 26.40 9,484,539 +0.37(+1.42%)
Sep 06, 2013 26.21 26.38 25.93 26.03 7,718,466 -0.14(-0.53%)
Sep 05, 2013 26.18 26.24 26.02 26.17 9,108,410 +0.05(+0.19%)
Sep 04, 2013 26.09 26.18 26.00 26.12 5,953,863 -0.04(-0.15%)
Sep 03, 2013 26.07 26.41 26.02 26.16 7,285,299 +0.35(+1.36%)
Aug 30, 2013 25.97 26.01 25.74 25.81 6,928,944 -0.14(-0.54%)
Aug 29, 2013 26.34 26.34 25.76 25.95 9,606,754 -0.39(-1.48%)
Aug 28, 2013 26.02 26.46 25.96 26.34 7,609,320 +0.32(+1.23%)
Aug 27, 2013 26.11 26.36 25.94 26.02 8,372,400 -0.33(-1.25%)
Aug 26, 2013 26.32 26.63 26.25 26.35 10,564,619 +0.12(+0.46%)
Aug 23, 2013 25.59 26.26 25.39 26.23 12,481,267 +0.72(+2.82%)
Aug 22, 2013 25.33 25.67 25.14 25.51 6,883,140 +0.26(+1.03%)
Aug 21, 2013 24.65 25.50 24.65 25.25 10,872,286 -0.01(-0.04%)
Aug 20, 2013 24.77 25.50 24.76 25.26 11,132,727 +0.49(+1.98%)
Aug 19, 2013 25.58 25.58 24.74 24.77 9,104,924 -0.23(-0.92%)
Aug 16, 2013 24.94 25.30 24.86 25.00 14,664,900 +0.01(+0.04%)
Aug 15, 2013 24.69 25.08 24.53 24.99 8,965,479 +0.08(+0.32%)
Aug 14, 2013 25.00 25.09 24.89 24.91 9,634,107 -0.12(-0.48%)
Aug 13, 2013 25.05 25.23 24.94 25.03 9,051,359 +0.01(+0.04%)
Aug 12, 2013 24.89 25.27 24.88 25.02 6,642,842 +0.02(+0.08%)
Aug 09, 2013 25.03 25.20 24.85 25.00 9,350,467 -0.01(-0.04%)
Aug 08, 2013 25.02 25.19 24.65 25.01 9,370,477 +0.16(+0.64%)
Aug 07, 2013 24.85 24.90 24.39 24.85 16,693,593 -0.30(-1.19%)
Aug 06, 2013 25.48 25.59 24.86 25.15 10,784,099 -0.33(-1.30%)
Aug 05, 2013 24.93 25.64 24.79 25.48 10,875,368 +0.53(+2.12%)
Aug 02, 2013 24.86 25.30 24.75 24.95 20,151,568 +0.00(+0.00%)
Aug 01, 2013 24.06 25.20 24.02 24.95 35,156,104 +1.65(+7.08%)
Jul 31, 2013 23.16 23.54 23.10 23.30 15,875,852 +0.25(+1.08%)
Jul 30, 2013 22.76 23.06 22.63 23.05 10,169,036 +0.30(+1.32%)
Jul 29, 2013 22.73 22.83 22.61 22.75 6,974,305 -0.10(-0.44%)
Jul 26, 2013 22.44 22.86 22.34 22.85 8,423,915 +0.26(+1.15%)
Jul 25, 2013 22.20 22.64 22.12 22.59 7,571,863 +0.39(+1.76%)
Jul 24, 2013 22.38 22.54 22.09 22.20 5,695,547 -0.12(-0.54%)
Jul 23, 2013 22.41 22.64 22.30 22.32 5,392,275 -0.08(-0.36%)
Jul 22, 2013 22.50 22.58 22.21 22.40 9,649,499 -0.18(-0.80%)
Jul 19, 2013 22.42 22.59 22.10 22.58 7,706,244 +0.25(+1.12%)
Jul 18, 2013 21.86 22.48 21.86 22.33 8,127,734 +0.52(+2.38%)
Jul 17, 2013 21.80 21.94 21.68 21.81 5,478,377 +0.06(+0.28%)
Jul 16, 2013 21.57 21.91 21.57 21.75 6,692,641 +0.07(+0.32%)
Jul 15, 2013 21.33 21.77 21.18 21.68 8,811,157 +0.44(+2.07%)
Jul 12, 2013 21.30 21.49 21.11 21.24 4,697,901 -0.05(-0.23%)
Jul 11, 2013 21.61 21.65 21.07 21.29 6,912,896 -0.11(-0.51%)
Jul 10, 2013 21.15 21.70 21.15 21.40 8,311,649 +0.26(+1.23%)
Jul 09, 2013 20.96 21.20 20.89 21.14 9,081,736 +0.21(+1.00%)
Jul 08, 2013 21.16 21.24 20.90 20.93 6,285,815 -0.11(-0.52%)
Jul 05, 2013 21.11 21.24 20.86 21.04 8,187,486 +0.03(+0.14%)
Jul 03, 2013 20.91 21.17 20.84 21.01 7,458,028 +0.09(+0.43%)
Jul 02, 2013 20.77 21.04 20.68 20.92 6,545,232 +0.15(+0.72%)
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.