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 29, 2015 3.346 3.389 3.306 3.351 104,359,480 +0.01(+0.43%)
May 28, 2015 3.496 3.501 3.325 3.337 104,767,656 -0.17(-4.81%)
May 27, 2015 3.531 3.572 3.486 3.505 60,791,940 -0.04(-1.07%)
May 26, 2015 3.541 3.553 3.496 3.543 60,297,744 -0.03(-0.93%)
May 22, 2015 3.593 3.577 3.577 3.577 43,136,712 -0.06(-1.63%)
May 21, 2015 3.527 3.641 3.520 3.636 63,094,880 +0.13(+3.80%)
May 20, 2015 3.477 3.541 3.426 3.503 66,311,680 +0.04(+1.24%)
May 19, 2015 3.515 3.546 3.425 3.460 71,216,200 -0.08(-2.15%)
May 18, 2015 3.527 3.543 3.455 3.536 65,979,000 -0.03(-0.73%)
May 15, 2015 3.562 3.572 3.464 3.562 91,236,592 -0.02(-0.60%)
May 14, 2015 3.629 3.698 3.569 3.584 87,101,392 -0.03(-0.92%)
May 13, 2015 3.707 3.719 3.588 3.617 81,091,096 -0.05(-1.42%)
May 12, 2015 3.634 3.742 3.610 3.669 84,165,248 +0.06(+1.78%)
May 11, 2015 3.631 3.657 3.562 3.605 77,580,040 -0.02(-0.65%)
May 08, 2015 3.496 3.631 3.410 3.629 119,412,040 +0.19(+5.38%)
May 07, 2015 3.467 3.470 3.363 3.444 125,864,240 -0.05(-1.49%)
May 06, 2015 3.890 3.926 3.463 3.496 204,201,120 -0.27(-7.19%)
May 05, 2015 3.961 3.966 3.757 3.767 111,674,200 -0.13(-3.23%)
May 04, 2015 3.938 4.033 3.831 3.892 110,278,240 -0.04(-0.91%)
May 01, 2015 3.750 3.979 3.688 3.928 161,312,464 +0.18(+4.88%)
Apr 30, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
Apr 01, 2015 3.412 3.440 3.369 3.388 89,758,568 +0.04(+1.34%)
Mar 31, 2015 3.277 3.369 3.263 3.343 65,347,172 +0.04(+1.36%)
Mar 30, 2015 3.348 3.357 3.237 3.298 73,926,536 -0.01(-0.43%)
Mar 27, 2015 3.338 3.350 3.260 3.312 90,920,528 -0.04(-1.34%)
Mar 26, 2015 3.456 3.473 3.336 3.357 103,711,416 -0.03(-0.84%)
Mar 25, 2015 3.376 3.407 3.341 3.386 86,299,976 +0.02(+0.56%)
Mar 24, 2015 3.482 3.513 3.342 3.367 183,961,488 +0.04(+1.06%)
Mar 23, 2015 3.223 3.343 3.218 3.331 115,532,880 +0.12(+3.67%)
Mar 20, 2015 3.230 3.251 3.211 3.213 116,713,976 +0.03(+0.81%)
Mar 19, 2015 3.201 3.258 3.159 3.187 131,570,472 -0.15(-4.46%)
Mar 18, 2015 3.225 3.362 3.199 3.336 116,240,248 +0.08(+2.32%)
Mar 17, 2015 3.242 3.290 3.227 3.260 61,161,332 -0.04(-1.07%)
Mar 16, 2015 3.211 3.303 3.180 3.296 73,336,536 +0.04(+1.16%)
Mar 13, 2015 3.253 3.284 3.181 3.258 89,114,728 -0.03(-0.86%)
Mar 12, 2015 3.374 3.390 3.282 3.286 88,711,600 -0.09(-2.59%)
Mar 11, 2015 3.310 3.407 3.291 3.374 133,002,272 +0.11(+3.25%)
Mar 10, 2015 3.367 3.381 3.230 3.268 125,999,664 -0.09(-2.81%)
Mar 09, 2015 3.558 3.570 3.357 3.362 136,455,280 -0.22(-6.13%)
Mar 06, 2015 3.733 3.818 3.558 3.582 169,587,136 -0.18(-4.71%)
Mar 05, 2015 3.635 3.773 3.558 3.759 116,001,392 +0.10(+2.78%)
Mar 04, 2015 3.839 3.825 3.617 3.657 160,891,232 -0.17(-4.38%)
Mar 03, 2015 3.919 3.952 3.820 3.825 106,727,712 -0.09(-2.41%)
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.