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 (%)
Jun 30, 2017 5.000 5.040 4.910 4.970 27,992,590 +0.01(+0.20%)
Jun 29, 2017 4.920 5.080 4.880 4.960 35,449,464 +0.10(+2.06%)
Jun 28, 2017 4.800 4.940 4.750 4.860 26,515,894 +0.06(+1.25%)
Jun 27, 2017 4.770 4.860 4.680 4.800 34,410,900 +0.13(+2.78%)
Jun 26, 2017 4.590 4.790 4.550 4.670 29,009,688 +0.10(+2.19%)
Jun 23, 2017 4.550 4.590 4.460 4.570 41,695,656 +0.07(+1.56%)
Jun 22, 2017 4.580 4.630 4.490 4.500 30,127,822 -0.02(-0.44%)
Jun 21, 2017 4.840 4.850 4.380 4.520 80,122,336 -0.39(-7.94%)
Jun 20, 2017 4.920 4.950 4.770 4.910 38,721,644 -0.08(-1.60%)
Jun 19, 2017 5.090 5.180 4.980 4.990 35,094,032 -0.11(-2.16%)
Jun 16, 2017 5.050 5.150 5.000 5.100 33,825,400 +0.10(+2.00%)
Jun 15, 2017 4.940 5.110 4.920 5.000 31,401,470 -0.02(-0.40%)
Jun 14, 2017 5.190 5.190 4.970 5.020 44,534,312 -0.26(-4.92%)
Jun 13, 2017 5.070 5.290 5.030 5.280 36,795,656 +0.22(+4.35%)
Jun 12, 2017 5.050 5.170 5.030 5.060 40,733,008 +0.09(+1.81%)
Jun 09, 2017 4.780 5.050 4.770 4.970 46,558,084 +0.23(+4.85%)
Jun 08, 2017 4.840 4.700 4.740 36,845,704 -0.06(-1.25%)
Jun 07, 2017 4.970 5.080 4.740 4.800 56,321,660 -0.24(-4.76%)
Jun 06, 2017 4.910 5.070 4.790 5.040 51,153,444 +0.15(+3.07%)
Jun 05, 2017 4.920 5.000 4.880 4.890 30,153,476 -0.07(-1.41%)
Jun 02, 2017 5.030 5.040 4.900 4.960 46,905,640 -0.14(-2.75%)
Jun 01, 2017 5.100 5.220 5.020 5.100 35,440,480 +0.04(+0.79%)
May 31, 2017 5.060 5.090 4.900 5.060 64,437,184 -0.04(-0.78%)
May 30, 2017 5.200 5.260 5.040 5.100 38,665,208 -0.19(-3.59%)
May 26, 2017 5.240 5.300 5.150 5.290 28,725,780 +0.11(+2.12%)
May 25, 2017 5.510 5.680 5.130 5.180 57,206,584 -0.37(-6.67%)
May 24, 2017 5.670 5.810 5.510 5.550 32,310,540 -0.12(-2.12%)
May 23, 2017 5.690 5.760 5.650 5.670 19,803,232 -0.06(-1.05%)
May 22, 2017 5.870 5.870 5.670 5.730 26,159,470 -0.05(-0.87%)
May 19, 2017 5.670 5.820 5.645 5.780 34,930,272 +0.21(+3.77%)
May 18, 2017 5.425 5.600 5.390 5.570 26,522,352 +0.08(+1.46%)
May 17, 2017 5.540 5.660 5.400 5.490 31,123,136 -0.05(-0.90%)
May 16, 2017 5.600 5.700 5.500 5.540 30,118,396 -0.03(-0.54%)
May 15, 2017 5.810 5.860 5.520 5.570 38,086,424 -0.06(-1.07%)
May 12, 2017 5.705 5.760 5.595 5.630 19,899,476 -0.09(-1.57%)
May 11, 2017 5.780 5.830 5.630 5.720 36,147,464 -0.03(-0.52%)
May 10, 2017 5.490 5.795 5.470 5.750 47,510,764 +0.35(+6.48%)
May 09, 2017 5.530 5.550 5.390 5.400 39,311,420 -0.15(-2.70%)
May 08, 2017 5.430 5.585 5.370 5.550 39,478,144 +0.09(+1.65%)
May 05, 2017 5.155 5.460 5.140 5.460 61,975,660 +0.33(+6.43%)
May 04, 2017 5.390 5.400 5.000 5.130 100,821,232 -0.41(-7.40%)
May 03, 2017 5.300 5.620 5.200 5.540 63,301,512 +0.22(+4.14%)
May 02, 2017 5.360 5.440 5.250 5.320 29,082,334 +0.01(+0.19%)
May 01, 2017 5.250 5.340 5.220 5.310 17,781,008 +0.05(+0.95%)
Apr 28, 2017 5.345 5.360 5.200 5.260 31,087,532 -0.03(-0.57%)
Apr 27, 2017 5.400 5.400 5.150 5.290 53,266,844 -0.18(-3.29%)
Apr 26, 2017 5.440 5.660 5.420 5.470 37,508,588 -0.04(-0.73%)
Apr 25, 2017 5.355 5.530 5.250 5.510 40,841,516 +0.13(+2.42%)
Apr 24, 2017 5.555 5.580 5.320 5.380 43,445,784 -0.14(-2.54%)
Apr 21, 2017 5.560 5.639 5.450 5.520 33,414,828 -0.04(-0.72%)
Apr 20, 2017 5.540 5.700 5.510 5.560 28,154,340 +0.06(+1.09%)
Apr 19, 2017 5.660 5.730 5.480 5.500 40,024,028 -0.16(-2.83%)
Apr 18, 2017 5.620 5.790 5.550 5.660 30,794,952 -0.03(-0.53%)
Apr 17, 2017 5.870 5.910 5.610 5.690 49,902,736 -0.20(-3.40%)
Apr 13, 2017 6.170 6.180 5.880 5.890 37,748,604 -0.26(-4.23%)
Apr 12, 2017 6.180 6.390 6.120 6.150 43,007,592 -0.03(-0.49%)
Apr 11, 2017 6.200 6.210 6.050 6.180 33,832,936 -0.05(-0.80%)
Apr 10, 2017 6.250 6.295 6.190 6.230 29,360,306 +0.03(+0.48%)
Apr 07, 2017 6.280 6.316 6.160 6.200 32,888,650 -0.08(-1.27%)
Apr 06, 2017 6.190 6.400 6.160 6.280 52,964,984 +0.17(+2.78%)
Apr 05, 2017 6.410 6.590 6.010 6.110 81,930,048 -0.21(-3.32%)
Apr 04, 2017 5.900 6.330 5.830 6.320 73,236,216 +0.40(+6.76%)
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.