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 (%)
Aug 31, 2017 0.8645 0.8835 0.8585 0.8645 118,715,376 +0.01(+0.83%)
Aug 30, 2017 0.8573 0.8740 0.8455 0.8573 98,615,792 -0.01(-0.82%)
Aug 29, 2017 0.8526 0.8692 0.8431 0.8645 113,901,736 -0.00(-0.27%)
Aug 28, 2017 0.9001 0.9096 0.8526 0.8668 170,409,488 -0.03(-3.69%)
Aug 25, 2017 0.9238 0.9238 0.9001 0.9001 189,405,952 -0.02(-1.81%)
Aug 24, 2017 0.9214 0.9404 0.9072 0.9167 133,569,312 -0.01(-0.77%)
Aug 23, 2017 0.9096 0.9404 0.9001 0.9238 119,538,048 +0.01(+1.04%)
Aug 22, 2017 0.9096 0.9214 0.9048 0.9143 91,214,280 +0.01(+0.79%)
Aug 21, 2017 0.9333 0.9357 0.8930 0.9072 108,492,664 -0.03(-3.54%)
Aug 18, 2017 0.9143 0.9523 0.9072 0.9404 147,907,264 +0.02(+2.06%)
Aug 17, 2017 0.9404 0.9594 0.9048 0.9214 152,193,824 -0.03(-3.00%)
Aug 16, 2017 0.9499 0.9571 0.9262 0.9499 136,387,072 +0.00(+0.50%)
Aug 15, 2017 0.9737 0.9737 0.9309 0.9452 168,399,248 -0.02(-2.21%)
Aug 14, 2017 0.9832 0.9915 0.9642 0.9666 81,794,352 -0.02(-1.69%)
Aug 11, 2017 0.9761 0.9903 0.9618 0.9832 136,084,048 +0.00(+0.00%)
Aug 10, 2017 1.040 1.054 0.9808 0.9832 197,853,072 -0.05(-5.26%)
Aug 09, 2017 1.052 1.064 1.024 1.038 109,844,376 -0.01(-0.68%)
Aug 08, 2017 1.033 1.064 1.031 1.045 116,472,640 +0.01(+1.15%)
Aug 07, 2017 1.066 1.071 1.026 1.033 156,823,136 -0.04(-3.97%)
Aug 04, 2017 1.076 1.090 1.062 1.076 135,402,672 +0.01(+0.67%)
Aug 03, 2017 1.135 1.135 1.069 1.069 275,448,992 -0.03(-2.60%)
Aug 02, 2017 1.147 1.147 1.095 1.097 188,087,408 -0.04(-3.55%)
Aug 01, 2017 1.173 1.180 1.135 1.138 148,536,896 -0.04(-3.43%)
Jul 31, 2017 1.197 1.199 1.149 1.178 133,487,648 -0.02(-1.98%)
Jul 28, 2017 1.199 1.235 1.180 1.202 175,199,328 +0.00(+0.00%)
Jul 27, 2017 1.152 1.204 1.133 1.202 183,582,128 +0.05(+4.54%)
Jul 26, 2017 1.164 1.176 1.135 1.149 115,655,232 -0.00(-0.21%)
Jul 25, 2017 1.130 1.173 1.128 1.152 165,745,888 +0.05(+4.08%)
Jul 24, 2017 1.123 1.130 1.104 1.107 97,692,824 -0.01(-0.64%)
Jul 21, 2017 1.147 1.157 1.107 1.114 132,958,088 -0.04(-3.10%)
Jul 20, 2017 1.183 1.192 1.149 1.149 104,546,432 -0.03(-2.42%)
Jul 19, 2017 1.178 1.126 1.178 102,214,392 +0.05(+4.20%)
Jul 18, 2017 1.164 1.164 1.116 1.130 103,183,552 -0.02(-1.86%)
Jul 17, 2017 1.159 1.173 1.142 1.152 62,005,736 -0.00(-0.41%)
Jul 14, 2017 1.142 1.164 1.140 1.157 92,847,728 +0.02(+1.88%)
Jul 13, 2017 1.104 1.135 1.102 1.135 94,480,264 +0.03(+2.36%)
Jul 12, 2017 1.138 1.152 1.097 1.109 138,868,000 -0.01(-1.06%)
Jul 11, 2017 1.107 1.133 1.085 1.121 88,446,664 +0.01(+1.29%)
Jul 10, 2017 1.071 1.123 1.066 1.107 115,530,744 +0.03(+2.64%)
Jul 07, 2017 1.102 1.104 1.050 1.078 141,150,336 -0.03(-2.58%)
Jul 06, 2017 1.145 1.157 1.104 1.107 155,220,912 -0.03(-2.51%)
Jul 05, 2017 1.195 1.195 1.121 1.135 169,754,432 -0.08(-6.64%)
Jul 03, 2017 1.190 1.221 1.187 1.216 64,769,976 +0.04(+3.02%)
Jun 30, 2017 1.187 1.197 1.166 1.180 117,870,080 +0.00(+0.20%)
Jun 29, 2017 1.168 1.206 1.159 1.178 149,269,184 +0.02(+2.06%)
Jun 28, 2017 1.140 1.173 1.128 1.154 111,652,072 +0.01(+1.25%)
Jun 27, 2017 1.133 1.154 1.111 1.140 144,896,048 +0.03(+2.78%)
Jun 26, 2017 1.090 1.138 1.081 1.109 122,152,840 +0.02(+2.19%)
Jun 23, 2017 1.081 1.090 1.059 1.085 175,570,400 +0.02(+1.56%)
Jun 22, 2017 1.088 1.100 1.066 1.069 126,861,032 -0.00(-0.44%)
Jun 21, 2017 1.149 1.152 1.040 1.073 337,375,936 -0.09(-7.94%)
Jun 20, 2017 1.168 1.176 1.133 1.166 163,047,552 -0.02(-1.60%)
Jun 19, 2017 1.209 1.230 1.183 1.185 147,772,560 -0.03(-2.16%)
Jun 16, 2017 1.199 1.223 1.187 1.211 142,430,640 +0.02(+2.00%)
Jun 15, 2017 1.173 1.214 1.168 1.187 132,224,056 -0.00(-0.40%)
Jun 14, 2017 1.233 1.233 1.180 1.192 187,523,312 -0.06(-4.92%)
Jun 13, 2017 1.204 1.256 1.195 1.254 154,937,680 +0.05(+4.35%)
Jun 12, 2017 1.199 1.228 1.195 1.202 171,516,928 +0.02(+1.81%)
Jun 09, 2017 1.135 1.199 1.133 1.180 196,044,928 +0.05(+4.85%)
Jun 08, 2017 1.149 1.116 1.126 155,148,416 -0.01(-1.25%)
Jun 07, 2017 1.180 1.206 1.126 1.140 237,157,008 -0.06(-4.76%)
Jun 06, 2017 1.166 1.204 1.138 1.197 215,394,880 +0.04(+3.07%)
Jun 05, 2017 1.168 1.187 1.159 1.161 126,969,056 -0.02(-1.41%)
Jun 02, 2017 1.195 1.197 1.164 1.178 197,508,400 -0.03(-2.75%)
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.