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, 2015 15.17 15.83 14.75 15.77 35,046,880 +0.67(+4.44%)
Apr 29, 2015 14.54 15.11 14.45 15.10 22,718,264 +0.55(+3.78%)
Apr 28, 2015 14.43 14.65 14.38 14.55 16,751,584 +0.16(+1.11%)
Apr 27, 2015 14.58 14.69 14.34 14.39 14,077,590 -0.15(-1.03%)
Apr 24, 2015 14.48 14.70 14.43 14.54 14,903,265 +0.00(+0.00%)
Apr 23, 2015 14.47 14.68 14.44 14.54 15,647,435 +0.13(+0.90%)
Apr 22, 2015 14.67 14.71 14.29 14.41 24,285,304 -0.16(-1.10%)
Apr 21, 2015 15.32 15.39 14.53 14.57 26,225,668 -0.73(-4.77%)
Apr 20, 2015 15.47 15.65 15.29 15.30 16,504,751 -0.15(-0.97%)
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,204 -0.42(-2.65%)
Apr 16, 2015 16.04 16.04 15.42 15.87 24,022,938 -0.15(-0.94%)
Apr 15, 2015 15.38 16.16 15.16 16.02 29,537,634 +0.77(+5.05%)
Apr 14, 2015 14.92 15.34 14.92 15.25 15,592,687 +0.48(+3.25%)
Apr 13, 2015 15.01 15.02 14.56 14.77 14,105,813 -0.16(-1.07%)
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393 -0.30(-1.97%)
Apr 09, 2015 15.16 15.26 14.94 15.23 19,090,750 +0.13(+0.86%)
Apr 08, 2015 15.50 15.54 15.06 15.10 17,929,612 -0.25(-1.63%)
Apr 07, 2015 15.22 15.49 15.02 15.35 17,770,216 +0.20(+1.32%)
Apr 06, 2015 14.77 15.25 14.70 15.15 20,882,148 +0.56(+3.84%)
Apr 02, 2015 14.22 14.59 14.59 14.59 32,122,000 +0.24(+1.67%)
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.