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 (%)
Jan 31, 2018 3.680 3.690 3.500 3.500 42,888,020 -0.13(-3.58%)
Jan 30, 2018 3.850 3.850 3.620 3.630 58,570,968 -0.25(-6.44%)
Jan 29, 2018 3.950 3.990 3.860 3.880 26,754,036 -0.12(-3.00%)
Jan 26, 2018 4.000 4.010 3.940 4.000 20,907,786 +0.04(+1.01%)
Jan 25, 2018 4.140 4.180 3.920 3.960 32,766,796 -0.12(-2.94%)
Jan 24, 2018 4.090 4.180 4.070 4.080 29,109,624 +0.01(+0.25%)
Jan 23, 2018 4.050 4.110 3.970 4.070 29,437,282 +0.10(+2.52%)
Jan 22, 2018 3.970 3.990 3.900 3.970 28,272,922 +0.02(+0.51%)
Jan 19, 2018 4.000 4.000 3.910 3.950 22,388,586 -0.04(-1.00%)
Jan 18, 2018 4.070 4.080 3.970 3.990 23,768,788 -0.10(-2.44%)
Jan 17, 2018 4.170 4.180 4.020 4.090 33,267,452 -0.05(-1.21%)
Jan 16, 2018 4.300 4.300 4.120 4.140 32,839,122 -0.14(-3.27%)
Jan 12, 2018 4.280 4.280 4.280 0 +0.09(+2.15%)
Jan 11, 2018 4.040 4.260 4.010 4.190 55,769,268 +0.19(+4.75%)
Jan 10, 2018 4.080 4.100 4.000 4.000 50,999,120 -0.05(-1.23%)
Jan 09, 2018 4.000 4.100 3.980 4.050 28,555,736 +0.08(+2.02%)
Jan 08, 2018 4.000 4.000 3.880 3.970 20,865,324 -0.02(-0.50%)
Jan 05, 2018 4.020 4.020 3.930 3.990 33,664,200 -0.06(-1.48%)
Jan 04, 2018 4.120 4.120 4.000 4.050 33,890,440 -0.02(-0.49%)
Jan 03, 2018 4.140 4.160 4.030 4.070 30,301,580 -0.03(-0.73%)
Jan 02, 2018 4.050 4.170 4.000 4.100 35,200,092 +0.14(+3.54%)
Dec 29, 2017 3.960 3.960 3.960 0 -0.08(-1.98%)
Dec 28, 2017 3.960 4.090 3.910 4.040 30,510,576 +0.16(+4.12%)
Dec 27, 2017 4.010 4.050 3.890 3.880 19,539,272 -0.12(-3.00%)
Dec 26, 2017 3.890 4.000 3.880 4.000 18,573,628 +0.15(+3.90%)
Dec 22, 2017 3.840 3.950 3.820 3.850 20,203,976 +0.01(+0.26%)
Dec 21, 2017 3.710 3.880 3.710 3.840 24,130,936 +0.06(+1.59%)
Dec 20, 2017 3.660 3.800 3.600 3.780 24,248,920 +0.17(+4.71%)
Dec 19, 2017 3.690 3.740 3.610 3.610 19,464,084 -0.08(-2.17%)
Dec 18, 2017 3.570 3.700 3.520 3.690 29,900,516 +0.18(+5.13%)
Dec 15, 2017 3.660 3.690 3.500 3.510 42,186,756 -0.13(-3.57%)
Dec 14, 2017 3.720 3.810 3.640 3.640 25,467,334 -0.08(-2.15%)
Dec 13, 2017 3.830 3.859 3.710 3.720 16,888,744 -0.09(-2.36%)
Dec 12, 2017 3.810 3.900 3.754 3.810 24,468,636 -0.02(-0.52%)
Dec 11, 2017 3.710 3.880 3.710 3.830 24,541,636 +0.15(+4.08%)
Dec 08, 2017 3.740 3.800 3.660 3.680 29,977,292 -0.02(-0.54%)
Dec 07, 2017 3.735 3.810 3.690 3.700 28,217,376 -0.07(-1.86%)
Dec 06, 2017 3.920 3.940 3.760 3.770 27,750,662 -0.15(-3.83%)
Dec 05, 2017 3.920 4.040 3.920 3.920 21,783,206 -0.03(-0.76%)
Dec 04, 2017 4.080 4.103 3.910 3.950 20,565,532 -0.14(-3.42%)
Dec 01, 2017 4.100 4.240 4.095 4.090 26,800,608 +0.02(+0.49%)
Nov 30, 2017 4.050 4.250 4.040 4.070 40,955,824 +0.02(+0.49%)
Nov 29, 2017 3.890 4.065 3.870 4.050 33,382,004 +0.18(+4.65%)
Nov 28, 2017 3.830 3.900 3.770 3.870 12,725,654 +0.06(+1.57%)
Nov 27, 2017 3.920 3.930 3.800 3.810 18,704,026 -0.11(-2.81%)
Nov 24, 2017 4.000 4.050 3.900 3.920 13,097,662 -0.05(-1.26%)
Nov 22, 2017 3.870 3.980 3.850 3.970 19,226,598 +0.16(+4.20%)
Nov 21, 2017 3.900 3.940 3.800 3.810 20,423,230 -0.06(-1.55%)
Nov 20, 2017 3.940 4.050 3.850 3.870 24,069,668 -0.15(-3.73%)
Nov 17, 2017 3.900 4.050 3.890 4.020 21,898,004 +0.17(+4.42%)
Nov 16, 2017 3.865 3.935 3.830 3.850 18,916,108 +0.00(+0.00%)
Nov 15, 2017 3.920 3.980 3.850 3.850 21,526,040 -0.09(-2.28%)
Nov 14, 2017 4.120 4.160 3.940 3.940 29,907,996 -0.21(-5.06%)
Nov 13, 2017 4.110 4.270 4.070 4.150 26,956,040 +0.01(+0.24%)
Nov 10, 2017 4.130 4.190 4.040 4.140 23,563,452 +0.03(+0.73%)
Nov 09, 2017 4.000 4.195 3.970 4.110 28,513,784 +0.14(+3.53%)
Nov 08, 2017 4.160 4.170 3.970 3.970 29,632,440 -0.21(-5.02%)
Nov 07, 2017 4.150 4.215 4.080 4.180 25,223,256 +0.00(+0.00%)
Nov 06, 2017 3.780 4.180 3.780 4.180 49,781,764 +0.44(+11.76%)
Nov 03, 2017 3.650 3.790 3.620 3.740 29,063,948 +0.08(+2.19%)
Nov 02, 2017 3.780 3.810 3.650 3.660 43,441,048 -0.30(-7.58%)
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.