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 (%)
Apr 30, 2014 7.178 7.185 7.088 7.133 25,067,452 -0.08(-1.13%)
Apr 29, 2014 7.180 7.302 7.170 7.215 21,737,314 +0.08(+1.11%)
Apr 28, 2014 7.202 7.205 7.047 7.135 31,990,196 -0.01(-0.14%)
Apr 25, 2014 7.230 7.244 7.123 7.145 21,651,284 -0.10(-1.44%)
Apr 24, 2014 7.220 7.314 7.165 7.249 41,248,656 +0.05(+0.69%)
Apr 23, 2014 7.061 7.257 7.041 7.200 38,806,092 +0.14(+1.97%)
Apr 22, 2014 7.071 7.125 6.972 7.061 24,954,726 -0.01(-0.21%)
Apr 21, 2014 6.959 7.092 6.954 7.076 29,400,964 +0.09(+1.24%)
Apr 17, 2014 6.823 6.989 6.989 6.989 41,235,552 +0.17(+2.47%)
Apr 16, 2014 6.786 6.823 6.723 6.820 26,890,930 +0.08(+1.18%)
Apr 15, 2014 6.609 6.776 6.597 6.741 37,776,484 +0.11(+1.68%)
Apr 14, 2014 6.542 6.671 6.510 6.629 32,259,468 +0.14(+2.14%)
Apr 11, 2014 6.523 6.557 6.468 6.490 29,366,876 -0.07(-1.10%)
Apr 10, 2014 6.510 6.659 6.438 6.562 41,800,108 +0.04(+0.64%)
Apr 09, 2014 6.464 6.523 6.412 6.521 36,212,568 +0.06(+0.92%)
Apr 08, 2014 6.432 6.517 6.422 6.461 33,461,482 +0.04(+0.62%)
Apr 07, 2014 6.570 6.570 6.370 6.422 38,526,652 -0.15(-2.33%)
Apr 04, 2014 6.607 6.664 6.508 6.575 33,164,514 -0.01(-0.11%)
Apr 03, 2014 6.533 6.667 6.533 6.582 39,489,424 +0.04(+0.64%)
Apr 02, 2014 6.466 6.615 6.451 6.540 33,785,640 +0.08(+1.22%)
Apr 01, 2014 6.357 6.469 6.345 6.461 29,032,542 +0.13(+1.99%)
Mar 31, 2014 6.360 6.360 6.214 6.335 28,545,936 -0.01(-0.19%)
Mar 28, 2014 6.407 6.424 6.293 6.348 26,731,800 -0.03(-0.54%)
Mar 27, 2014 6.145 6.390 6.132 6.382 55,003,500 +0.24(+3.99%)
Mar 26, 2014 6.254 6.293 6.135 6.137 30,755,546 -0.10(-1.63%)
Mar 25, 2014 6.150 6.246 6.136 6.239 34,250,248 +0.13(+2.10%)
Mar 24, 2014 6.118 6.202 6.093 6.110 34,299,672 +0.01(+0.16%)
Mar 21, 2014 6.140 6.182 6.081 6.100 30,739,120 -0.00(-0.08%)
Mar 20, 2014 6.071 6.110 5.994 6.105 30,176,682 +0.00(+0.08%)
Mar 19, 2014 6.184 6.202 6.083 6.100 21,173,826 -0.07(-1.12%)
Mar 18, 2014 6.118 6.181 6.092 6.170 24,221,524 +0.06(+1.05%)
Mar 17, 2014 6.246 6.293 6.088 6.105 41,343,556 -0.08(-1.36%)
Mar 14, 2014 6.219 6.259 6.170 6.189 25,492,568 -0.04(-0.71%)
Mar 13, 2014 6.209 6.296 6.172 6.234 62,098,668 +0.02(+0.28%)
Mar 12, 2014 6.202 6.244 6.160 6.217 24,516,172 -0.03(-0.48%)
Mar 11, 2014 6.350 6.362 6.217 6.246 27,902,642 -0.09(-1.44%)
Mar 10, 2014 6.380 6.387 6.310 6.338 28,637,280 -0.05(-0.85%)
Mar 07, 2014 6.343 6.399 6.310 6.392 24,278,870 +0.08(+1.29%)
Mar 06, 2014 6.303 6.338 6.263 6.310 28,129,624 +0.00(+0.08%)
Mar 05, 2014 6.360 6.399 6.276 6.306 46,710,056 -0.04(-0.66%)
Mar 04, 2014 6.387 6.392 6.271 6.348 38,852,316 +0.02(+0.27%)
Mar 03, 2014 6.357 6.486 6.308 6.330 41,021,828 -0.08(-1.20%)
Feb 28, 2014 6.390 6.500 6.370 6.407 45,782,108 +0.00(+0.04%)
Feb 27, 2014 6.325 6.427 6.272 6.404 39,985,328 +0.07(+1.13%)
Feb 26, 2014 6.454 6.454 6.120 6.333 112,261,000 -0.33(-4.94%)
Feb 25, 2014 6.726 6.736 6.607 6.662 41,860,288 -0.09(-1.28%)
Feb 24, 2014 6.649 6.790 6.570 6.748 47,115,504 +0.18(+2.71%)
Feb 21, 2014 6.615 6.659 6.547 6.570 27,306,692 -0.02(-0.30%)
Feb 20, 2014 6.521 6.622 6.503 6.590 30,835,246 +0.06(+0.95%)
Feb 19, 2014 6.392 6.600 6.380 6.528 50,667,176 +0.14(+2.21%)
Feb 18, 2014 6.251 6.440 6.226 6.387 57,349,088 +0.17(+2.74%)
Feb 14, 2014 6.187 6.217 6.217 6.217 31,400,980 +0.05(+0.76%)
Feb 13, 2014 6.095 6.209 6.051 6.170 34,430,612 +0.05(+0.81%)
Feb 12, 2014 6.167 6.207 6.103 6.120 30,131,732 -0.02(-0.28%)
Feb 11, 2014 6.113 6.226 6.095 6.137 37,938,168 +0.03(+0.57%)
Feb 10, 2014 6.061 6.199 5.952 6.103 68,814,664 +0.02(+0.37%)
Feb 07, 2014 6.031 6.081 5.915 6.081 63,087,712 +0.04(+0.74%)
Feb 06, 2014 6.325 6.325 5.947 6.036 145,980,656 -0.45(-6.87%)
Feb 05, 2014 6.590 6.597 6.390 6.481 43,493,364 -0.08(-1.24%)
Feb 04, 2014 6.518 6.699 6.511 6.563 54,426,024 +0.14(+2.12%)
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.