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 (%)
Aug 30, 2019 1.520 1.530 1.410 1.440 30,786,000 -0.10(-6.49%)
Aug 29, 2019 1.500 1.570 1.480 1.540 48,194,340 +0.07(+4.76%)
Aug 28, 2019 1.430 1.470 1.400 1.470 29,698,932 +0.08(+5.76%)
Aug 27, 2019 1.490 1.500 1.330 1.390 54,581,712 -0.10(-6.71%)
Aug 26, 2019 1.520 1.530 1.480 1.490 18,794,186 +0.02(+1.36%)
Aug 23, 2019 1.540 1.568 1.440 1.470 47,482,004 -0.14(-8.70%)
Aug 22, 2019 1.650 1.660 1.580 1.610 32,761,532 -0.01(-0.62%)
Aug 21, 2019 1.640 1.720 1.600 1.620 48,159,408 +0.03(+1.89%)
Aug 20, 2019 1.570 1.600 1.510 1.590 34,300,756 -0.01(-0.63%)
Aug 19, 2019 1.420 1.600 1.410 1.600 66,608,736 +0.21(+15.11%)
Aug 16, 2019 1.310 1.390 1.290 1.390 32,644,100 +0.10(+7.75%)
Aug 15, 2019 1.380 1.380 1.280 1.290 31,810,614 -0.06(-4.44%)
Aug 14, 2019 1.400 1.400 1.320 1.350 40,095,100 -0.10(-6.90%)
Aug 13, 2019 1.380 1.500 1.370 1.450 38,775,116 +0.05(+3.57%)
Aug 12, 2019 1.430 1.430 1.370 1.400 29,493,308 -0.04(-2.78%)
Aug 09, 2019 1.460 1.495 1.410 1.440 42,325,496 -0.03(-2.04%)
Aug 08, 2019 1.420 1.480 1.390 1.470 87,448,768 +0.08(+5.76%)
Aug 07, 2019 1.370 1.400 1.260 1.390 72,126,600 +0.00(+0.00%)
Aug 06, 2019 1.650 1.660 1.380 1.390 93,891,040 -0.17(-10.90%)
Aug 05, 2019 1.590 1.620 1.510 1.560 79,436,584 -0.08(-4.88%)
Aug 02, 2019 1.690 1.690 1.630 1.640 20,545,500 -0.01(-0.61%)
Aug 01, 2019 1.780 1.790 1.620 1.650 55,675,280 -0.16(-8.84%)
Jul 31, 2019 1.820 1.870 1.770 1.810 59,962,900 +0.01(+0.56%)
Jul 30, 2019 1.630 1.800 1.590 1.800 62,093,044 +0.16(+9.76%)
Jul 29, 2019 1.650 1.680 1.590 1.640 37,225,208 -0.01(-0.61%)
Jul 26, 2019 1.690 1.710 1.620 1.650 38,567,400 -0.03(-1.79%)
Jul 25, 2019 1.760 1.780 1.680 1.680 55,834,520 -0.05(-2.89%)
Jul 24, 2019 1.670 1.760 1.670 1.730 44,539,760 +0.05(+2.98%)
Jul 23, 2019 1.650 1.680 1.620 1.680 37,303,344 +0.04(+2.44%)
Jul 22, 2019 1.640 1.700 1.600 1.640 40,960,792 +0.02(+1.23%)
Jul 19, 2019 1.610 1.640 1.570 1.620 42,778,100 +0.04(+2.53%)
Jul 18, 2019 1.710 1.710 1.570 1.580 79,221,624 -0.12(-7.06%)
Jul 17, 2019 1.790 1.800 1.700 1.700 54,305,912 -0.07(-3.95%)
Jul 16, 2019 1.830 1.840 1.760 1.770 58,202,576 -0.07(-3.80%)
Jul 15, 2019 1.930 1.930 1.830 1.840 55,401,836 -0.09(-4.66%)
Jul 12, 2019 1.910 1.960 1.890 1.930 41,096,400 +0.04(+2.12%)
Jul 11, 2019 1.910 1.930 1.880 1.890 32,040,116 -0.02(-1.05%)
Jul 10, 2019 1.830 1.920 1.820 1.910 52,405,032 +0.10(+5.52%)
Jul 09, 2019 1.800 1.820 1.760 1.810 43,695,136 +0.00(+0.00%)
Jul 08, 2019 1.840 1.850 1.800 1.810 44,945,352 -0.04(-2.16%)
Jul 05, 2019 1.850 1.870 1.800 1.850 38,572,200 +0.01(+0.54%)
Jul 03, 2019 1.910 1.920 1.830 1.840 30,928,300 -0.01(-0.54%)
Jul 02, 2019 1.950 1.950 1.850 1.850 117,101,504 -0.11(-5.61%)
Jul 01, 2019 2.050 2.080 1.930 1.960 62,535,112 +0.01(+0.51%)
Jun 28, 2019 1.930 1.970 1.900 1.950 54,714,100 +0.07(+3.72%)
Jun 27, 2019 1.890 1.910 1.860 1.880 25,228,056 -0.03(-1.57%)
Jun 26, 2019 1.880 1.950 1.840 1.910 37,978,172 +0.08(+4.37%)
Jun 25, 2019 1.890 1.910 1.800 1.830 52,690,512 -0.08(-4.19%)
Jun 24, 2019 1.970 1.990 1.870 1.910 41,961,332 -0.04(-2.05%)
Jun 21, 2019 2.010 2.030 1.890 1.950 70,901,904 -0.03(-1.52%)
Jun 20, 2019 1.910 2.000 1.890 1.980 86,939,576 +0.15(+8.20%)
Jun 19, 2019 1.900 1.910 1.820 1.830 37,815,368 -0.07(-3.68%)
Jun 18, 2019 1.830 1.940 1.821 1.900 45,423,628 +0.07(+3.83%)
Jun 17, 2019 1.750 1.850 1.730 1.830 41,498,336 +0.06(+3.39%)
Jun 14, 2019 1.820 1.820 1.750 1.770 45,054,900 -0.06(-3.28%)
Jun 13, 2019 1.830 1.860 1.750 1.830 55,293,280 +0.05(+2.81%)
Jun 12, 2019 1.880 1.890 1.750 1.780 61,000,776 -0.12(-6.32%)
Jun 11, 2019 1.920 1.960 1.890 1.900 24,538,860 +0.00(+0.00%)
Jun 10, 2019 1.920 1.990 1.880 1.900 34,569,224 +0.01(+0.53%)
Jun 07, 2019 1.890 1.970 1.860 1.890 36,415,700 -0.02(-1.05%)
Jun 06, 2019 1.910 1.920 1.830 1.910 41,573,464 +0.02(+1.06%)
Jun 05, 2019 2.020 2.030 1.850 1.890 46,167,920 -0.12(-5.97%)
Jun 04, 2019 1.990 2.080 1.990 2.010 48,834,836 +0.05(+2.55%)
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.