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, 2020 3.128 3.197 2.962 3.090 3,897,900 -0.07(-2.25%)
May 28, 2020 3.227 3.396 3.109 3.161 4,275,572 -0.12(-3.62%)
May 27, 2020 3.339 3.375 3.090 3.280 5,042,996 -0.01(-0.36%)
May 26, 2020 3.444 3.681 3.265 3.292 6,474,881 +0.04(+1.09%)
May 22, 2020 3.344 3.387 3.027 3.256 5,016,699 -0.11(-3.18%)
May 21, 2020 3.258 3.603 3.246 3.363 9,128,128 +0.22(+6.87%)
May 20, 2020 2.897 3.346 2.897 3.147 9,294,520 +0.30(+10.69%)
May 19, 2020 3.047 3.047 2.638 2.843 7,014,158 -0.12(-4.16%)
May 18, 2020 3.085 3.159 2.790 2.966 12,474,588 +0.40(+15.76%)
May 15, 2020 2.000 2.954 1.988 2.562 22,100,596 +0.49(+23.88%)
May 14, 2020 2.133 2.159 1.845 2.069 6,789,888 -0.21(-9.27%)
May 13, 2020 2.501 2.505 2.280 2.280 6,224,964 -0.33(-12.57%)
May 12, 2020 2.988 3.016 2.375 2.608 15,509,493 -0.46(-14.88%)
May 11, 2020 3.434 3.508 3.018 3.064 8,975,218 -0.43(-12.24%)
May 08, 2020 3.541 3.574 3.296 3.491 5,573,362 +0.02(+0.68%)
May 07, 2020 3.565 3.667 3.455 3.467 5,727,370 -0.06(-1.68%)
May 06, 2020 3.800 3.966 3.396 3.527 5,037,058 -0.15(-4.01%)
May 05, 2020 4.068 4.356 3.624 3.674 11,799,102 -0.02(-0.64%)
May 04, 2020 3.398 3.949 3.325 3.698 8,373,989 +0.14(+3.94%)
May 01, 2020 4.004 4.014 3.422 3.558 10,334,890 -0.60(-14.40%)
Apr 30, 2020 5.740 5.740 3.401 4.156 21,865,640 -2.22(-34.82%)
Apr 29, 2020 7.571 7.652 5.937 6.377 16,798,554 -0.55(-7.98%)
Apr 28, 2020 7.711 7.806 6.844 6.930 6,960,466 -0.55(-7.36%)
Apr 27, 2020 8.086 8.191 6.175 7.481 21,135,700 -2.00(-21.13%)
Apr 24, 2020 8.219 9.856 7.761 9.485 33,130,682 +2.96(+45.29%)
Apr 23, 2020 5.220 7.590 5.191 6.529 30,544,850 +1.74(+36.22%)
Apr 22, 2020 4.341 4.916 4.113 4.792 11,797,005 +0.57(+13.56%)
Apr 21, 2020 3.223 4.370 3.218 4.220 17,271,318 +0.81(+23.57%)
Apr 20, 2020 3.090 3.562 2.921 3.415 12,878,164 -0.02(-0.48%)
Apr 17, 2020 3.729 3.845 3.375 3.432 10,641,433 -0.26(-7.13%)
Apr 16, 2020 3.890 4.462 3.650 3.695 19,134,322 -0.19(-5.01%)
Apr 15, 2020 4.629 4.629 3.700 3.890 22,376,320 +3.86(+12384.73%)
Apr 14, 2020 0.0356 0.0356 0.0311 0.0312 780,528,128 -0.01(-18.00%)
Apr 13, 2020 0.0418 0.0420 0.0356 0.0380 505,588,928 -0.00(-5.88%)
Apr 09, 2020 0.0417 0.0499 0.0394 0.0404 863,124,992 +0.00(+0.00%)
Apr 08, 2020 0.0380 0.0404 0.0380 0.0404 349,291,488 +0.00(+7.26%)
Apr 07, 2020 0.0397 0.0414 0.0368 0.0376 395,481,888 -0.00(-6.05%)
Apr 06, 2020 0.0413 0.0413 0.0380 0.0401 339,963,168 -0.00(-3.27%)
Apr 03, 2020 0.0416 0.0417 0.0373 0.0414 367,479,360 +0.00(+3.75%)
Apr 02, 2020 0.0380 0.0416 0.0362 0.0399 436,009,664 +0.00(+13.20%)
Apr 01, 2020 0.0390 0.0404 0.0353 0.0353 333,508,736 -0.01(-14.01%)
Mar 31, 2020 0.0404 0.0418 0.0383 0.0410 270,718,752 +0.00(+3.60%)
Mar 30, 2020 0.0404 0.0404 0.0357 0.0396 355,826,752 -0.00(-2.00%)
Mar 27, 2020 0.0439 0.0439 0.0404 0.0404 313,518,464 -0.00(-9.95%)
Mar 26, 2020 0.0463 0.0463 0.0418 0.0449 370,444,480 +0.00(+1.78%)
Mar 25, 2020 0.0463 0.0468 0.0418 0.0441 322,092,000 -0.00(-7.20%)
Mar 24, 2020 0.0427 0.0499 0.0404 0.0475 521,959,744 +0.01(+13.57%)
Mar 23, 2020 0.0427 0.0443 0.0406 0.0418 337,004,128 -0.00(-7.22%)
Mar 20, 2020 0.0458 0.0475 0.0427 0.0451 361,629,344 -0.00(-0.11%)
Mar 19, 2020 0.0430 0.0473 0.0406 0.0451 471,779,104 +0.00(+4.51%)
Mar 18, 2020 0.0444 0.0481 0.0404 0.0432 445,224,064 -0.01(-15.13%)
Mar 17, 2020 0.0470 0.0546 0.0427 0.0509 693,656,512 +0.00(+7.10%)
Mar 16, 2020 0.0451 0.0546 0.0404 0.0475 713,693,120 -0.02(-33.33%)
Mar 13, 2020 0.0427 0.0712 0.0356 0.0712 926,462,400 +0.03(+95.95%)
Mar 12, 2020 0.0332 0.0465 0.0304 0.0364 759,498,816 +0.00(+1.86%)
Mar 11, 2020 0.0380 0.0380 0.0332 0.0357 574,675,136 -0.00(-6.06%)
Mar 10, 2020 0.0427 0.0451 0.0332 0.0380 985,384,512 +0.00(+1.72%)
Mar 09, 2020 0.0354 0.0475 0.0285 0.0374 1,355,994,112 -0.01(-27.54%)
Mar 06, 2020 0.0527 0.0533 0.0480 0.0516 487,126,400 -0.00(-6.06%)
Mar 05, 2020 0.0587 0.0588 0.0529 0.0549 351,169,376 -0.00(-7.23%)
Mar 04, 2020 0.0648 0.0676 0.0546 0.0592 477,335,424 -0.00(-1.54%)
Mar 03, 2020 0.0589 0.0641 0.0558 0.0601 576,577,216 +0.01(+16.32%)
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.