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 (%)
May 30, 2014 28.70 28.84 28.33 28.72 7,043,647 -0.17(-0.59%)
May 29, 2014 28.38 28.90 28.17 28.89 8,777,664 +0.48(+1.69%)
May 28, 2014 28.35 28.47 28.06 28.41 8,707,964 +0.09(+0.32%)
May 27, 2014 27.79 28.35 27.70 28.32 9,396,405 +0.64(+2.31%)
May 23, 2014 28.00 27.68 27.68 27.68 9,075,900 -0.43(-1.53%)
May 22, 2014 28.18 28.30 27.96 28.11 5,882,156 -0.06(-0.21%)
May 21, 2014 28.19 28.40 28.10 28.17 7,088,917 +0.15(+0.54%)
May 20, 2014 28.00 28.63 27.92 28.02 8,962,450 +0.06(+0.21%)
May 19, 2014 27.96 28.08 27.55 27.96 9,770,776 +0.32(+1.16%)
May 16, 2014 28.35 28.37 27.30 27.64 20,533,368 -1.35(-4.66%)
May 15, 2014 29.22 29.25 28.22 28.99 11,866,144 -0.24(-0.82%)
May 14, 2014 30.12 30.12 29.16 29.23 12,096,241 -0.81(-2.70%)
May 13, 2014 30.34 30.48 29.93 30.04 7,583,296 -0.29(-0.96%)
May 12, 2014 29.88 30.36 29.73 30.33 11,725,182 +0.52(+1.74%)
May 09, 2014 29.07 29.86 29.01 29.81 10,136,956 +0.67(+2.30%)
May 08, 2014 29.46 29.90 29.05 29.14 11,774,713 -0.47(-1.59%)
May 07, 2014 29.50 29.84 28.10 29.61 18,226,290 +1.26(+4.44%)
May 06, 2014 28.36 28.67 28.24 28.35 11,254,686 +0.04(+0.14%)
May 05, 2014 28.06 28.44 28.05 28.31 6,912,995 +0.03(+0.11%)
May 02, 2014 28.42 28.72 28.13 28.28 9,395,823 -0.14(-0.49%)
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.