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 (%)
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806 +0.14(+1.27%)
Jun 29, 2015 11.29 11.42 10.94 11.03 24,384,870 -0.13(-1.16%)
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106 +0.05(+0.45%)
Jun 25, 2015 11.38 11.49 11.00 11.11 27,941,894 -0.44(-3.81%)
Jun 24, 2015 11.74 11.93 11.55 11.55 15,342,260 -0.23(-1.95%)
Jun 23, 2015 11.87 12.06 11.78 11.78 16,755,496 -0.11(-0.93%)
Jun 22, 2015 11.77 11.99 11.57 11.89 11,963,259 +0.10(+0.85%)
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910 -0.09(-0.76%)
Jun 18, 2015 12.15 12.23 11.86 11.88 23,761,352 -0.21(-1.74%)
Jun 17, 2015 12.61 12.68 12.01 12.09 22,289,132 -0.44(-3.51%)
Jun 16, 2015 12.19 12.55 12.11 12.53 18,375,990 +0.32(+2.62%)
Jun 15, 2015 12.16 12.49 12.12 12.21 21,215,164 -0.04(-0.33%)
Jun 12, 2015 12.44 12.46 12.10 12.25 20,365,540 -0.25(-2.00%)
Jun 11, 2015 12.90 12.95 12.45 12.50 40,316,084 -0.56(-4.29%)
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656 -0.16(-1.21%)
Jun 09, 2015 13.32 13.42 13.19 13.22 15,594,354 +0.06(+0.46%)
Jun 08, 2015 13.15 13.26 12.92 13.16 21,609,052 +0.01(+0.08%)
Jun 05, 2015 13.01 13.25 12.89 13.15 26,258,920 +0.11(+0.84%)
Jun 04, 2015 13.42 13.47 12.98 13.04 33,054,940 -0.52(-3.83%)
Jun 03, 2015 13.93 13.98 13.44 13.56 34,211,400 -0.49(-3.49%)
Jun 02, 2015 13.91 14.10 13.85 14.05 20,554,108 +0.19(+1.37%)
Jun 01, 2015 14.11 14.14 13.86 13.86 17,904,418 -0.25(-1.77%)
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000 +0.06(+0.43%)
May 28, 2015 14.72 14.74 14.00 14.05 24,880,936 -0.71(-4.81%)
May 27, 2015 14.87 15.04 14.68 14.76 14,437,284 -0.16(-1.07%)
May 26, 2015 14.91 14.96 14.72 14.92 14,319,919 -0.14(-0.93%)
May 22, 2015 15.13 15.06 15.06 15.06 10,244,400 -0.25(-1.63%)
May 21, 2015 14.85 15.33 14.82 15.31 14,984,202 +0.56(+3.80%)
May 20, 2015 14.64 14.91 14.43 14.75 15,748,149 +0.18(+1.24%)
May 19, 2015 14.80 14.93 14.42 14.57 16,912,908 -0.32(-2.15%)
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142 -0.11(-0.73%)
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488 -0.09(-0.60%)
May 14, 2015 15.28 15.57 15.03 15.09 20,685,432 -0.14(-0.92%)
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066 -0.22(-1.42%)
May 12, 2015 15.30 15.76 15.20 15.45 19,988,136 +0.27(+1.78%)
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236 -0.10(-0.65%)
May 08, 2015 14.72 15.29 14.36 15.28 28,358,784 +0.78(+5.38%)
May 07, 2015 14.60 14.61 14.16 14.50 29,891,096 -0.22(-1.49%)
May 06, 2015 16.38 16.53 14.58 14.72 48,495,072 -1.14(-7.19%)
May 05, 2015 16.68 16.70 15.82 15.86 26,521,150 -0.53(-3.23%)
May 04, 2015 16.58 16.98 16.13 16.39 26,189,628 -0.15(-0.91%)
May 01, 2015 15.79 16.75 15.53 16.54 38,309,584 +0.77(+4.88%)
Apr 30, 2015 15.17 15.83 14.75 15.77 35,046,880 +0.67(+4.44%)
Apr 29, 2015 14.54 15.11 14.45 15.10 22,718,264 +0.55(+3.78%)
Apr 28, 2015 14.43 14.65 14.38 14.55 16,751,584 +0.16(+1.11%)
Apr 27, 2015 14.58 14.69 14.34 14.39 14,077,590 -0.15(-1.03%)
Apr 24, 2015 14.48 14.70 14.43 14.54 14,903,265 +0.00(+0.00%)
Apr 23, 2015 14.47 14.68 14.44 14.54 15,647,435 +0.13(+0.90%)
Apr 22, 2015 14.67 14.71 14.29 14.41 24,285,304 -0.16(-1.10%)
Apr 21, 2015 15.32 15.39 14.53 14.57 26,225,668 -0.73(-4.77%)
Apr 20, 2015 15.47 15.65 15.29 15.30 16,504,751 -0.15(-0.97%)
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,204 -0.42(-2.65%)
Apr 16, 2015 16.04 16.04 15.42 15.87 24,022,938 -0.15(-0.94%)
Apr 15, 2015 15.38 16.16 15.16 16.02 29,537,634 +0.77(+5.05%)
Apr 14, 2015 14.92 15.34 14.92 15.25 15,592,687 +0.48(+3.25%)
Apr 13, 2015 15.01 15.02 14.56 14.77 14,105,813 -0.16(-1.07%)
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393 -0.30(-1.97%)
Apr 09, 2015 15.16 15.26 14.94 15.23 19,090,750 +0.13(+0.86%)
Apr 08, 2015 15.50 15.54 15.06 15.10 17,929,612 -0.25(-1.63%)
Apr 07, 2015 15.22 15.49 15.02 15.35 17,770,216 +0.20(+1.32%)
Apr 06, 2015 14.77 15.25 14.70 15.15 20,882,148 +0.56(+3.84%)
Apr 02, 2015 14.22 14.59 14.59 14.59 32,122,000 +0.24(+1.67%)
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.