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 31, 2017 1.202 1.209 1.164 1.202 271,329,536 -0.01(-0.78%)
May 30, 2017 1.235 1.249 1.197 1.211 162,809,920 -0.05(-3.59%)
May 26, 2017 1.244 1.259 1.223 1.256 120,957,368 +0.03(+2.12%)
May 25, 2017 1.309 1.349 1.218 1.230 240,883,200 -0.09(-6.67%)
May 24, 2017 1.347 1.380 1.309 1.318 136,051,936 -0.03(-2.12%)
May 23, 2017 1.351 1.368 1.342 1.347 83,386,664 -0.01(-1.05%)
May 22, 2017 1.394 1.394 1.347 1.361 110,151,256 -0.01(-0.86%)
May 19, 2017 1.347 1.382 1.341 1.373 147,082,992 +0.05(+3.77%)
May 18, 2017 1.288 1.330 1.280 1.323 111,679,264 +0.02(+1.46%)
May 17, 2017 1.316 1.344 1.282 1.304 131,052,064 -0.01(-0.90%)
May 16, 2017 1.330 1.354 1.306 1.316 126,821,344 -0.01(-0.54%)
May 15, 2017 1.380 1.392 1.311 1.323 160,372,800 -0.01(-1.07%)
May 12, 2017 1.355 1.368 1.329 1.337 83,791,920 -0.02(-1.57%)
May 11, 2017 1.373 1.385 1.337 1.358 152,208,304 -0.01(-0.52%)
May 10, 2017 1.304 1.376 1.299 1.366 200,056,432 +0.08(+6.48%)
May 09, 2017 1.313 1.318 1.280 1.282 165,530,960 -0.04(-2.70%)
May 08, 2017 1.290 1.326 1.275 1.318 166,232,992 +0.02(+1.65%)
May 05, 2017 1.224 1.297 1.221 1.297 260,964,640 +0.08(+6.43%)
May 04, 2017 1.280 1.282 1.187 1.218 424,534,016 -0.10(-7.40%)
May 03, 2017 1.259 1.335 1.235 1.316 266,547,488 +0.05(+4.14%)
May 02, 2017 1.273 1.292 1.247 1.263 122,458,736 +0.00(+0.19%)
May 01, 2017 1.247 1.268 1.240 1.261 74,871,560 +0.01(+0.95%)
Apr 28, 2017 1.269 1.273 1.235 1.249 130,902,144 -0.01(-0.57%)
Apr 27, 2017 1.282 1.282 1.223 1.256 224,293,904 -0.04(-3.29%)
Apr 26, 2017 1.292 1.344 1.287 1.299 157,939,664 -0.01(-0.73%)
Apr 25, 2017 1.272 1.313 1.247 1.309 171,973,824 +0.03(+2.42%)
Apr 24, 2017 1.319 1.325 1.263 1.278 182,939,776 -0.03(-2.54%)
Apr 21, 2017 1.320 1.339 1.294 1.311 140,701,824 -0.01(-0.72%)
Apr 20, 2017 1.316 1.354 1.309 1.320 118,551,176 +0.01(+1.09%)
Apr 19, 2017 1.344 1.361 1.301 1.306 168,531,584 -0.04(-2.83%)
Apr 18, 2017 1.335 1.375 1.318 1.344 129,670,160 -0.01(-0.53%)
Apr 17, 2017 1.394 1.404 1.332 1.351 210,128,448 -0.05(-3.40%)
Apr 13, 2017 1.465 1.468 1.396 1.399 158,950,320 -0.06(-4.23%)
Apr 12, 2017 1.468 1.518 1.453 1.461 181,094,656 -0.01(-0.49%)
Apr 11, 2017 1.472 1.475 1.437 1.468 142,462,384 -0.01(-0.80%)
Apr 10, 2017 1.484 1.495 1.470 1.480 123,629,208 +0.01(+0.48%)
Apr 07, 2017 1.491 1.500 1.463 1.472 138,486,224 -0.02(-1.27%)
Apr 06, 2017 1.470 1.520 1.463 1.491 223,022,848 +0.04(+2.78%)
Apr 05, 2017 1.522 1.565 1.427 1.451 344,987,776 -0.05(-3.32%)
Apr 04, 2017 1.401 1.503 1.385 1.501 308,380,128 +0.09(+6.76%)
Apr 03, 2017 1.427 1.437 1.358 1.406 140,203,520 -0.00(-0.34%)
Mar 31, 2017 1.385 1.413 1.380 1.411 121,185,488 +0.02(+1.54%)
Mar 30, 2017 1.401 1.425 1.361 1.389 223,989,008 +0.01(+0.69%)
Mar 29, 2017 1.287 1.413 1.285 1.380 274,225,664 +0.10(+7.79%)
Mar 28, 2017 1.233 1.287 1.221 1.280 174,357,664 +0.05(+4.46%)
Mar 27, 2017 1.223 1.247 1.202 1.225 130,241,744 -0.01(-1.15%)
Mar 24, 2017 1.228 1.259 1.214 1.240 129,889,728 +0.03(+2.55%)
Mar 23, 2017 1.204 1.235 1.187 1.209 169,849,376 +0.02(+1.80%)
Mar 22, 2017 1.192 1.214 1.176 1.187 116,346,136 -0.02(-1.38%)
Mar 21, 2017 1.237 1.242 1.192 1.204 121,007,392 -0.03(-2.12%)
Mar 20, 2017 1.237 1.256 1.214 1.230 104,727,768 -0.03(-2.08%)
Mar 17, 2017 1.297 1.314 1.249 1.256 177,381,760 -0.04(-2.94%)
Mar 16, 2017 1.306 1.311 1.268 1.294 122,972,448 +0.00(+0.00%)
Mar 15, 2017 1.271 1.304 1.241 1.294 151,433,632 +0.05(+4.01%)
Mar 14, 2017 1.240 1.252 1.192 1.244 152,065,040 -0.02(-1.69%)
Mar 13, 2017 1.228 1.273 1.228 1.266 130,461,192 +0.04(+3.49%)
Mar 10, 2017 1.228 1.240 1.190 1.223 160,257,792 +0.00(+0.39%)
Mar 09, 2017 1.166 1.223 1.159 1.218 214,628,096 +0.05(+3.85%)
Mar 08, 2017 1.247 1.259 1.168 1.173 275,903,200 -0.08(-6.08%)
Mar 07, 2017 1.278 1.282 1.249 1.249 121,817,928 -0.02(-1.68%)
Mar 06, 2017 1.259 1.287 1.252 1.271 143,213,536 +0.01(+0.56%)
Mar 03, 2017 1.280 1.309 1.259 1.263 138,189,792 -0.01(-0.75%)
Mar 02, 2017 1.304 1.313 1.249 1.273 200,909,328 -0.05(-3.77%)
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.