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 (%)
Apr 30, 2018 0.7506 0.7506 0.7355 0.7506 85,806,008 +0.01(+0.68%)
Apr 27, 2018 0.7582 0.7683 0.7430 0.7456 98,226,272 -0.02(-2.32%)
Apr 26, 2018 0.7633 0.7683 0.7481 0.7633 87,905,984 +0.01(+1.34%)
Apr 25, 2018 0.7430 0.7633 0.7380 0.7532 89,878,976 +0.01(+1.36%)
Apr 24, 2018 0.7582 0.7734 0.7355 0.7430 103,742,520 -0.01(-1.34%)
Apr 23, 2018 0.7582 0.7658 0.7380 0.7532 69,488,808 -0.01(-0.67%)
Apr 20, 2018 0.7582 0.7658 0.7481 0.7582 90,328,080 -0.01(-0.99%)
Apr 19, 2018 0.7961 0.8037 0.7607 0.7658 118,373,912 -0.03(-3.19%)
Apr 18, 2018 0.7810 0.7999 0.7633 0.7911 196,544,800 +0.02(+2.96%)
Apr 17, 2018 0.7734 0.7810 0.7607 0.7683 113,109,912 -0.02(-2.25%)
Apr 16, 2018 0.7885 0.8214 0.7734 0.7860 109,540,760 -0.01(-0.96%)
Apr 13, 2018 0.8012 0.8113 0.7911 0.7936 54,995,648 -0.00(-0.32%)
Apr 12, 2018 0.7961 0.8088 0.7860 0.7961 63,649,652 -0.01(-1.25%)
Apr 11, 2018 0.7810 0.8113 0.7734 0.8062 108,371,088 +0.03(+3.24%)
Apr 10, 2018 0.7582 0.7885 0.7481 0.7810 105,022,600 +0.03(+4.39%)
Apr 09, 2018 0.7557 0.7658 0.7380 0.7481 75,588,384 -0.01(-0.67%)
Apr 06, 2018 0.7633 0.7784 0.7405 0.7532 93,302,248 -0.03(-3.25%)
Apr 05, 2018 0.7430 0.7835 0.7380 0.7784 115,384,184 +0.04(+5.84%)
Apr 04, 2018 0.7228 0.7405 0.7127 0.7355 87,380,960 -0.00(-0.34%)
Apr 03, 2018 0.7506 0.7532 0.7203 0.7380 95,396,984 -0.01(-1.68%)
Apr 02, 2018 0.7532 0.7582 0.7102 0.7506 152,367,008 -0.01(-1.66%)
Mar 29, 2018 0.7633 0.7633 0.7633 0 +0.01(+1.00%)
Mar 28, 2018 0.7380 0.7582 0.7127 0.7557 144,554,976 +0.01(+1.36%)
Mar 27, 2018 0.7810 0.7835 0.7380 0.7456 150,064,304 -0.04(-5.45%)
Mar 26, 2018 0.7885 0.7911 0.7607 0.7885 85,178,376 +0.01(+1.63%)
Mar 23, 2018 0.7961 0.8113 0.7708 0.7759 105,718,312 -0.01(-1.29%)
Mar 22, 2018 0.7961 0.8088 0.7784 0.7860 82,829,544 -0.03(-3.72%)
Mar 21, 2018 0.7885 0.8189 0.7860 0.8163 133,770,968 +0.03(+3.86%)
Mar 20, 2018 0.7607 0.7911 0.7607 0.7860 128,129,976 +0.03(+3.32%)
Mar 19, 2018 0.7708 0.7810 0.7557 0.7607 110,557,744 -0.01(-1.63%)
Mar 16, 2018 0.7658 0.7911 0.7532 0.7734 780,372,864 +0.01(+1.32%)
Mar 15, 2018 0.7734 0.7885 0.7532 0.7633 122,768,216 -0.00(-0.33%)
Mar 14, 2018 0.7961 0.8012 0.7633 0.7658 137,759,792 -0.02(-2.88%)
Mar 13, 2018 0.7885 0.8012 0.7810 0.7885 96,179,488 +0.00(+0.32%)
Mar 12, 2018 0.7860 0.8012 0.7708 0.7860 103,970,296 +0.00(+0.32%)
Mar 09, 2018 0.7708 0.7860 0.7607 0.7835 115,245,592 +0.03(+4.38%)
Mar 08, 2018 0.7734 0.7784 0.7506 0.7506 83,547,256 -0.02(-2.30%)
Mar 07, 2018 0.7936 0.7607 0.7683 109,512,232 -0.02(-2.25%)
Mar 06, 2018 0.7986 0.8037 0.7645 0.7860 107,895,280 -0.00(-0.32%)
Mar 05, 2018 0.7456 0.8037 0.7405 0.7885 147,766,480 +0.04(+5.41%)
Mar 02, 2018 0.7077 0.7532 0.7001 0.7481 126,067,208 +0.04(+5.71%)
Mar 01, 2018 0.7152 0.7329 0.7001 0.7077 171,295,376 -0.01(-0.71%)
Feb 28, 2018 0.7734 0.7810 0.7077 0.7127 211,342,864 -0.06(-7.84%)
Feb 27, 2018 0.8037 0.8163 0.7734 0.7734 153,918,128 -0.04(-4.67%)
Feb 26, 2018 0.8088 0.8290 0.7734 0.8113 150,996,464 +0.00(+0.31%)
Feb 23, 2018 0.8542 0.8669 0.7683 0.8088 310,356,224 +0.00(+0.00%)
Feb 22, 2018 0.8088 516,036,512 +0.14(+21.67%)
Feb 21, 2018 0.7026 0.7058 0.6647 0.6647 143,133,184 -0.04(-5.05%)
Feb 20, 2018 0.7001 0.7051 0.6900 0.7001 83,922,016 +0.01(+1.47%)
Feb 16, 2018 0.6900 0.6900 0.6900 0 -0.03(-4.55%)
Feb 15, 2018 0.7127 0.7279 0.6874 0.7228 109,641,896 +0.02(+2.14%)
Feb 14, 2018 0.6824 0.7241 0.6723 0.7077 106,389,720 +0.02(+2.19%)
Feb 13, 2018 0.6874 0.6925 122,416,968 -0.03(-3.86%)
Feb 12, 2018 0.7380 0.7506 0.7178 0.7203 130,045,192 +0.00(+0.00%)
Feb 09, 2018 0.7203 0.7254 0.6394 0.7203 263,004,704 +0.01(+1.06%)
Feb 08, 2018 0.7380 0.7468 0.7203 0.7127 133,386,488 -0.02(-2.42%)
Feb 07, 2018 0.7885 0.7986 0.7077 0.7304 281,424,864 -0.06(-7.67%)
Feb 06, 2018 0.7607 0.8062 0.7532 0.7911 185,654,288 +0.01(+0.97%)
Feb 05, 2018 0.8340 0.8416 0.7582 0.7835 204,315,392 -0.06(-6.91%)
Feb 02, 2018 0.8669 0.8694 0.8340 0.8416 170,042,624 -0.03(-3.76%)
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.