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 (%)
Jul 31, 2018 1.109 1.128 1.071 1.121 208,581,584 +0.01(+1.07%)
Jul 30, 2018 1.064 1.109 1.050 1.109 158,056,320 +0.06(+5.90%)
Jul 27, 2018 1.166 1.183 1.038 1.047 387,751,232 +0.00(+0.23%)
Jul 26, 2018 1.054 1.078 1.043 1.045 120,405,912 -0.00(-0.23%)
Jul 25, 2018 1.073 1.085 1.043 1.047 120,812,672 -0.03(-2.43%)
Jul 24, 2018 1.081 1.116 1.066 1.073 124,069,376 +0.00(+0.22%)
Jul 23, 2018 1.100 1.100 1.060 1.071 84,662,448 -0.01(-0.88%)
Jul 20, 2018 1.107 1.111 1.060 1.081 142,545,456 -0.03(-2.57%)
Jul 19, 2018 1.100 1.126 1.085 1.109 115,279,656 +0.00(+0.21%)
Jul 18, 2018 1.114 1.119 1.066 1.107 204,528,416 -0.03(-2.31%)
Jul 17, 2018 1.147 1.157 1.111 1.133 156,638,976 -0.03(-2.65%)
Jul 16, 2018 1.206 1.216 1.142 1.164 163,754,608 -0.07(-5.59%)
Jul 13, 2018 1.218 1.249 1.216 1.233 79,493,344 +0.02(+1.37%)
Jul 12, 2018 1.240 1.249 1.209 1.216 112,793,592 -0.01(-0.58%)
Jul 11, 2018 1.263 1.282 1.206 1.223 160,286,928 -0.06(-4.63%)
Jul 10, 2018 1.299 1.330 1.263 1.282 140,602,192 +0.00(+0.19%)
Jul 09, 2018 1.263 1.290 1.263 1.280 117,385,280 +0.02(+1.89%)
Jul 06, 2018 1.240 1.266 1.233 1.256 68,699,928 +0.00(+0.38%)
Jul 05, 2018 1.259 1.277 1.242 1.252 94,127,440 -0.00(-0.19%)
Jul 03, 2018 1.254 1.254 1.254 0 +0.02(+1.93%)
Jul 02, 2018 1.221 1.242 1.214 1.230 84,011,856 -0.01(-1.15%)
Jun 29, 2018 1.271 1.244 129,782,128 +0.01(+1.16%)
Jun 28, 2018 1.228 1.244 1.199 1.230 124,333,672 +0.00(+0.39%)
Jun 27, 2018 1.211 1.292 1.204 1.225 231,181,776 +0.03(+2.58%)
Jun 26, 2018 1.166 1.199 1.133 1.195 141,800,768 +0.03(+2.86%)
Jun 25, 2018 1.202 1.216 1.147 1.161 126,487,536 -0.04(-3.17%)
Jun 22, 2018 1.199 1.218 1.178 1.199 216,137,856 +0.04(+3.70%)
Jun 21, 2018 1.147 1.190 1.145 1.157 169,507,760 -0.00(-0.21%)
Jun 20, 2018 1.149 1.161 1.129 1.159 102,932,472 +0.02(+1.88%)
Jun 19, 2018 1.102 1.140 1.095 1.138 102,168,888 +0.01(+1.05%)
Jun 18, 2018 1.095 1.138 1.092 1.126 106,952,040 +0.02(+2.16%)
Jun 15, 2018 1.123 1.081 1.102 157,565,664 -0.02(-1.90%)
Jun 14, 2018 1.147 1.150 1.116 1.123 92,424,912 -0.01(-0.63%)
Jun 13, 2018 1.128 1.147 1.109 1.130 127,372,040 -0.01(-1.04%)
Jun 12, 2018 1.185 1.199 1.135 1.142 168,907,280 -0.03(-2.24%)
Jun 11, 2018 1.142 1.187 1.140 1.168 166,839,264 +0.03(+2.29%)
Jun 08, 2018 1.111 1.159 1.088 1.142 168,404,416 +0.03(+2.34%)
Jun 07, 2018 1.066 1.145 1.057 1.116 224,651,408 +0.08(+7.55%)
Jun 06, 2018 1.043 0.9998 1.038 100,736,512 +0.01(+1.16%)
Jun 05, 2018 1.016 1.043 0.9974 1.026 111,026,008 +0.00(+0.00%)
Jun 04, 2018 1.083 1.104 1.016 1.026 156,481,920 -0.05(-4.64%)
Jun 01, 2018 1.057 1.092 1.047 1.076 178,767,968 +0.01(+1.34%)
May 31, 2018 1.066 1.085 1.043 1.062 148,045,552 -0.01(-0.89%)
May 30, 2018 1.033 1.083 1.025 1.071 163,790,896 +0.05(+5.37%)
May 29, 2018 0.9903 1.038 0.9879 1.016 146,373,088 -0.00(-0.47%)
May 25, 2018 1.021 1.021 1.021 0 -0.06(-5.49%)
May 24, 2018 1.073 1.104 1.066 1.081 200,605,376 -0.02(-1.94%)
May 23, 2018 1.064 1.121 1.038 1.102 292,159,552 +0.02(+2.20%)
May 22, 2018 1.140 1.187 1.059 1.078 584,797,376 -0.02(-1.52%)
May 21, 2018 1.002 1.111 0.9856 1.095 404,252,704 +0.13(+13.55%)
May 18, 2018 1.050 1.072 0.9428 0.9642 409,098,592 -0.05(-5.36%)
May 17, 2018 0.9523 1.019 0.9428 1.019 372,962,752 +0.09(+9.16%)
May 16, 2018 0.8787 0.9381 0.8716 0.9333 185,928,848 +0.05(+5.93%)
May 15, 2018 0.8597 0.8882 0.8573 0.8811 153,812,496 +0.03(+3.06%)
May 14, 2018 0.8075 0.8621 0.8003 0.8550 152,278,416 +0.06(+7.14%)
May 11, 2018 0.7956 0.8122 0.7861 0.7980 82,168,272 +0.00(+0.30%)
May 10, 2018 0.7908 0.8027 0.7766 0.7956 103,056,640 +0.02(+2.76%)
May 09, 2018 0.7528 0.7908 0.7505 0.7742 192,410,048 +0.03(+4.15%)
May 08, 2018 0.7410 0.7433 0.7125 0.7433 117,312,456 +0.00(+0.00%)
May 07, 2018 0.7338 0.7552 0.7279 0.7433 142,978,080 +0.02(+2.62%)
May 04, 2018 0.6935 0.7243 0.6863 0.7243 122,655,488 +0.03(+4.45%)
May 03, 2018 0.6911 0.7006 0.6792 0.6935 114,055,312 -0.00(-0.34%)
May 02, 2018 0.7291 0.7291 0.6887 0.6958 198,452,128 -0.01(-1.68%)
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.