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 29, 2016 1.656 1.698 1.567 1.632 155,053,264 +0.02(+1.33%)
Apr 28, 2016 1.686 1.803 1.610 1.610 243,349,472 -0.09(-5.04%)
Apr 27, 2016 1.610 1.698 1.598 1.696 167,068,144 +0.13(+8.18%)
Apr 26, 2016 1.539 1.567 1.513 1.567 115,955,944 +0.05(+3.12%)
Apr 25, 2016 1.565 1.594 1.496 1.520 117,974,960 -0.04(-2.29%)
Apr 22, 2016 1.494 1.564 1.482 1.556 112,567,240 +0.09(+5.82%)
Apr 21, 2016 1.577 1.598 1.463 1.470 158,726,624 -0.05(-3.58%)
Apr 20, 2016 1.437 1.551 1.427 1.525 171,826,944 +0.07(+4.90%)
Apr 19, 2016 1.470 1.513 1.442 1.453 167,059,648 +0.04(+2.68%)
Apr 18, 2016 1.304 1.442 1.304 1.415 169,647,456 -0.02(-1.16%)
Apr 15, 2016 1.368 1.468 1.356 1.432 252,436,928 +0.00(+0.33%)
Apr 14, 2016 1.456 1.470 1.363 1.427 223,070,624 -0.01(-0.82%)
Apr 13, 2016 1.451 1.558 1.406 1.439 438,322,528 +0.00(+0.16%)
Apr 12, 2016 1.149 1.461 1.147 1.437 773,702,528 +0.37(+34.44%)
Apr 11, 2016 0.9784 1.069 0.9737 1.069 282,404,608 +0.18(+19.68%)
Apr 08, 2016 0.9001 0.9143 0.8740 0.8930 106,294,304 +0.04(+4.16%)
Apr 07, 2016 0.8882 0.9072 0.8419 0.8573 110,406,024 -0.03(-3.22%)
Apr 06, 2016 0.9191 0.9309 0.8668 0.8858 122,194,728 -0.01(-0.80%)
Apr 05, 2016 0.8573 0.8977 0.8383 0.8930 113,579,200 +0.01(+1.08%)
Apr 04, 2016 0.9167 0.9262 0.8621 0.8835 97,272,640 -0.03(-2.87%)
Apr 01, 2016 0.9452 0.9737 0.9024 0.9096 120,822,104 -0.07(-7.04%)
Mar 31, 2016 0.9428 0.9879 0.9381 0.9784 65,404,104 +0.03(+2.74%)
Mar 30, 2016 0.9927 1.031 0.9476 0.9523 112,151,688 -0.01(-0.74%)
Mar 29, 2016 0.9476 0.9701 0.9108 0.9594 119,821,472 -0.03(-2.65%)
Mar 28, 2016 1.007 1.007 0.9499 0.9856 94,494,048 -0.02(-2.35%)
Mar 24, 2016 0.9167 1.009 1.009 1.009 127,083,688 +0.03(+2.91%)
Mar 23, 2016 1.145 1.147 0.9761 0.9808 143,104,368 -0.16(-14.32%)
Mar 22, 2016 1.135 1.173 1.107 1.145 73,465,520 -0.01(-1.23%)
Mar 21, 2016 1.171 1.199 1.138 1.159 104,309,200 -0.01(-0.61%)
Mar 18, 2016 1.206 1.259 1.133 1.166 365,538,144 +0.03(+2.51%)
Mar 17, 2016 1.097 1.159 1.057 1.138 168,237,056 +0.09(+9.11%)
Mar 16, 2016 1.021 1.090 1.012 1.043 194,769,072 +0.05(+5.02%)
Mar 15, 2016 0.9974 1.007 0.9381 0.9927 151,207,264 -0.05(-4.57%)
Mar 14, 2016 1.050 1.069 1.014 1.040 166,488,256 -0.08(-6.81%)
Mar 11, 2016 1.159 1.185 1.103 1.116 170,227,872 +0.02(+1.95%)
Mar 10, 2016 1.097 1.126 1.033 1.095 178,101,296 -0.00(-0.43%)
Mar 09, 2016 1.083 1.116 1.021 1.100 167,928,816 +0.08(+7.67%)
Mar 08, 2016 1.199 1.200 0.9737 1.021 274,474,496 -0.22(-17.78%)
Mar 07, 2016 1.278 1.368 1.230 1.242 491,045,760 +0.04(+2.95%)
Mar 04, 2016 1.090 1.149 1.021 1.206 795,692,352 +0.19(+18.97%)
Mar 03, 2016 0.8003 1.121 0.7885 1.014 582,760,448 +0.21(+25.59%)
Mar 02, 2016 0.6222 0.8906 0.6175 0.8075 320,938,560 +0.15(+23.19%)
Mar 01, 2016 0.6270 0.6602 0.6056 0.6555 101,191,256 +0.04(+5.75%)
Feb 29, 2016 0.6697 0.6697 0.6008 0.6198 186,986,384 -0.02(-3.33%)
Feb 26, 2016 0.6863 0.6863 0.6293 0.6412 129,537,296 +0.03(+5.47%)
Feb 25, 2016 0.6270 0.6887 0.5937 0.6080 167,164,208 -0.03(-4.83%)
Feb 24, 2016 0.5795 0.6507 0.5581 0.6388 261,453,248 +0.12(+22.83%)
Feb 23, 2016 0.6008 0.6436 0.5130 0.5201 209,053,248 -0.05(-8.37%)
Feb 22, 2016 0.4963 0.5913 0.4916 0.5676 142,676,720 +0.09(+19.50%)
Feb 19, 2016 0.4607 0.4821 0.4512 0.4750 87,027,968 +0.00(+1.01%)
Feb 18, 2016 0.4678 0.5082 0.4512 0.4702 156,784,384 +0.02(+5.32%)
Feb 17, 2016 0.4607 0.4726 0.4394 0.4465 151,135,024 +0.00(+1.08%)
Feb 16, 2016 0.3990 0.4536 0.3919 0.4417 165,421,024 +0.06(+16.98%)
Feb 12, 2016 0.4417 0.3776 0.3776 0.3776 208,766,128 -0.05(-10.67%)
Feb 11, 2016 0.3942 0.4251 0.3634 0.4227 213,743,504 +0.02(+4.71%)
Feb 10, 2016 0.4726 0.4762 0.3871 0.4037 136,795,440 -0.06(-12.82%)
Feb 09, 2016 0.4963 0.4963 0.4275 0.4631 165,586,736 -0.02(-4.41%)
Feb 08, 2016 0.6080 0.6151 0.3562 0.4845 513,535,968 -0.24(-33.33%)
Feb 05, 2016 0.7623 0.7742 0.7196 0.7267 90,074,480 -0.05(-6.13%)
Feb 04, 2016 0.8075 0.8668 0.7576 0.7742 164,544,912 -0.02(-2.98%)
Feb 03, 2016 0.7315 0.8051 0.6531 0.7980 116,176,640 +0.09(+12.37%)
Feb 02, 2016 0.7410 0.7457 0.7101 0.7101 74,254,600 -0.05(-6.85%)
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.