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 (%)
Jul 31, 2015 8.880 9.005 8.620 8.660 15,693,896 -0.31(-3.46%)
Jul 30, 2015 9.090 9.290 8.920 8.970 18,367,304 -0.18(-1.97%)
Jul 29, 2015 8.920 9.360 8.820 9.150 21,552,188 +0.15(+1.67%)
Jul 28, 2015 8.490 9.090 8.400 9.000 31,640,044 +0.63(+7.53%)
Jul 27, 2015 8.280 8.600 8.110 8.370 28,059,332 +0.09(+1.09%)
Jul 24, 2015 8.700 8.745 8.200 8.280 25,538,680 -0.43(-4.94%)
Jul 23, 2015 9.020 9.227 8.400 8.710 39,525,040 -0.34(-3.76%)
Jul 22, 2015 9.250 9.490 9.000 9.050 20,132,474 -0.24(-2.58%)
Jul 21, 2015 10.07 10.14 9.245 9.290 47,705,692 -0.98(-9.54%)
Jul 20, 2015 10.89 10.92 10.23 10.27 13,537,687 -0.67(-6.12%)
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,268 -0.64(-5.53%)
Jul 16, 2015 11.40 11.69 11.15 11.58 14,030,508 +0.29(+2.57%)
Jul 15, 2015 11.38 11.48 10.94 11.29 13,299,250 -0.09(-0.79%)
Jul 14, 2015 10.92 11.39 10.86 11.38 12,830,065 +0.48(+4.40%)
Jul 13, 2015 11.28 11.32 10.86 10.90 18,574,580 -0.47(-4.13%)
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,664 -0.31(-2.65%)
Jul 09, 2015 11.77 11.88 11.61 11.68 21,586,748 +0.37(+3.27%)
Jul 08, 2015 11.22 11.51 10.84 11.31 27,220,796 -0.15(-1.31%)
Jul 07, 2015 10.42 11.90 9.940 11.46 42,086,328 +1.04(+9.98%)
Jul 06, 2015 10.51 10.78 10.30 10.42 18,470,708 -0.35(-3.25%)
Jul 02, 2015 10.69 10.77 10.77 10.77 15,908,600 +0.22(+2.09%)
Jul 01, 2015 11.20 11.21 10.51 10.55 21,912,956 -0.62(-5.55%)
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806 +0.14(+1.27%)
Jun 29, 2015 11.29 11.42 10.94 11.03 24,384,870 -0.13(-1.16%)
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106 +0.05(+0.45%)
Jun 25, 2015 11.38 11.49 11.00 11.11 27,941,894 -0.44(-3.81%)
Jun 24, 2015 11.74 11.93 11.55 11.55 15,342,260 -0.23(-1.95%)
Jun 23, 2015 11.87 12.06 11.78 11.78 16,755,496 -0.11(-0.93%)
Jun 22, 2015 11.77 11.99 11.57 11.89 11,963,259 +0.10(+0.85%)
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910 -0.09(-0.76%)
Jun 18, 2015 12.15 12.23 11.86 11.88 23,761,352 -0.21(-1.74%)
Jun 17, 2015 12.61 12.68 12.01 12.09 22,289,132 -0.44(-3.51%)
Jun 16, 2015 12.19 12.55 12.11 12.53 18,375,990 +0.32(+2.62%)
Jun 15, 2015 12.16 12.49 12.12 12.21 21,215,164 -0.04(-0.33%)
Jun 12, 2015 12.44 12.46 12.10 12.25 20,365,540 -0.25(-2.00%)
Jun 11, 2015 12.90 12.95 12.45 12.50 40,316,084 -0.56(-4.29%)
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656 -0.16(-1.21%)
Jun 09, 2015 13.32 13.42 13.19 13.22 15,594,354 +0.06(+0.46%)
Jun 08, 2015 13.15 13.26 12.92 13.16 21,609,052 +0.01(+0.08%)
Jun 05, 2015 13.01 13.25 12.89 13.15 26,258,920 +0.11(+0.84%)
Jun 04, 2015 13.42 13.47 12.98 13.04 33,054,940 -0.52(-3.83%)
Jun 03, 2015 13.93 13.98 13.44 13.56 34,211,400 -0.49(-3.49%)
Jun 02, 2015 13.91 14.10 13.85 14.05 20,554,108 +0.19(+1.37%)
Jun 01, 2015 14.11 14.14 13.86 13.86 17,904,418 -0.25(-1.77%)
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000 +0.06(+0.43%)
May 28, 2015 14.72 14.74 14.00 14.05 24,880,936 -0.71(-4.81%)
May 27, 2015 14.87 15.04 14.68 14.76 14,437,284 -0.16(-1.07%)
May 26, 2015 14.91 14.96 14.72 14.92 14,319,919 -0.14(-0.93%)
May 22, 2015 15.13 15.06 15.06 15.06 10,244,400 -0.25(-1.63%)
May 21, 2015 14.85 15.33 14.82 15.31 14,984,202 +0.56(+3.80%)
May 20, 2015 14.64 14.91 14.43 14.75 15,748,149 +0.18(+1.24%)
May 19, 2015 14.80 14.93 14.42 14.57 16,912,908 -0.32(-2.15%)
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142 -0.11(-0.73%)
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488 -0.09(-0.60%)
May 14, 2015 15.28 15.57 15.03 15.09 20,685,432 -0.14(-0.92%)
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066 -0.22(-1.42%)
May 12, 2015 15.30 15.76 15.20 15.45 19,988,136 +0.27(+1.78%)
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236 -0.10(-0.65%)
May 08, 2015 14.72 15.29 14.36 15.28 28,358,784 +0.78(+5.38%)
May 07, 2015 14.60 14.61 14.16 14.50 29,891,096 -0.22(-1.49%)
May 06, 2015 16.38 16.53 14.58 14.72 48,495,072 -1.14(-7.19%)
May 05, 2015 16.68 16.70 15.82 15.86 26,521,150 -0.53(-3.23%)
May 04, 2015 16.58 16.98 16.13 16.39 26,189,628 -0.15(-0.91%)
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.