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, 2019 0.7557 0.7557 0.7228 0.7355 163,367,152 -0.01(-1.36%)
Apr 29, 2019 0.7532 0.7607 0.7405 0.7456 78,093,744 -0.01(-0.67%)
Apr 26, 2019 0.7329 0.7607 0.7254 0.7506 189,271,584 +0.01(+1.02%)
Apr 25, 2019 0.7759 0.7784 0.7430 0.7430 122,840,904 -0.03(-4.23%)
Apr 24, 2019 0.8012 0.8037 0.7708 0.7759 125,754,024 -0.02(-2.85%)
Apr 23, 2019 0.7885 0.8088 0.7810 0.7986 138,427,232 +0.02(+1.94%)
Apr 22, 2019 0.7633 0.7885 0.7532 0.7835 131,420,888 +0.05(+6.53%)
Apr 18, 2019 0.7784 0.7784 0.7329 0.7355 168,244,528 -0.04(-4.90%)
Apr 17, 2019 0.7911 0.7961 0.7734 0.7734 110,711,816 -0.01(-0.97%)
Apr 16, 2019 0.7810 0.7885 0.7708 0.7810 115,294,384 +0.01(+0.65%)
Apr 15, 2019 0.7936 0.7961 0.7734 0.7759 148,250,016 -0.03(-3.15%)
Apr 12, 2019 0.8542 0.8580 0.7961 0.8012 296,702,912 -0.04(-4.80%)
Apr 11, 2019 0.8492 0.8644 0.8264 0.8416 158,806,928 -0.02(-2.06%)
Apr 10, 2019 0.8492 0.8694 0.8416 0.8593 142,748,448 +0.02(+1.80%)
Apr 09, 2019 0.8669 0.8669 0.8366 0.8441 186,987,984 -0.03(-2.91%)
Apr 08, 2019 0.8745 0.9023 0.8542 0.8694 207,954,208 +0.01(+0.88%)
Apr 05, 2019 0.8113 0.8745 0.8088 0.8618 255,928,800 +0.05(+6.23%)
Apr 04, 2019 0.7936 0.8113 0.7885 0.8113 117,755,448 +0.02(+2.23%)
Apr 03, 2019 0.8113 0.8163 0.7835 0.7936 181,085,952 -0.02(-1.87%)
Apr 02, 2019 0.7986 0.8163 0.7961 0.8088 170,026,528 +0.01(+1.59%)
Apr 01, 2019 0.7961 0.8113 0.7885 0.7961 155,339,648 +0.01(+1.61%)
Mar 29, 2019 0.8062 0.8113 0.7810 0.7835 160,372,288 -0.01(-1.27%)
Mar 28, 2019 0.7885 0.8062 0.7810 0.7936 131,255,368 -0.01(-1.57%)
Mar 27, 2019 0.8062 0.8189 0.7759 0.8062 143,692,848 +0.00(+0.00%)
Mar 26, 2019 0.8088 0.8239 0.7986 0.8062 155,963,312 +0.02(+2.90%)
Mar 25, 2019 0.7835 0.7936 0.7557 0.7835 140,357,200 -0.01(-0.64%)
Mar 22, 2019 0.8062 0.8113 0.7658 0.7885 199,946,352 -0.03(-4.00%)
Mar 21, 2019 0.8214 0.8391 0.8088 0.8214 176,372,032 -0.00(-0.31%)
Mar 20, 2019 0.7885 0.8467 0.7835 0.8239 244,537,632 +0.03(+3.16%)
Mar 19, 2019 0.8163 0.8542 0.7911 0.7986 232,709,968 +0.00(+0.32%)
Mar 18, 2019 0.7633 0.8012 0.7607 0.7961 141,812,256 +0.05(+6.06%)
Mar 15, 2019 0.7759 0.7822 0.7481 0.7506 188,844,240 -0.03(-4.19%)
Mar 14, 2019 0.7633 0.7885 0.7633 0.7835 158,961,936 +0.02(+2.65%)
Mar 13, 2019 0.7430 0.7658 0.7380 0.7633 131,482,576 +0.04(+4.86%)
Mar 12, 2019 0.7026 0.7405 0.7001 0.7279 140,953,360 +0.03(+4.73%)
Mar 11, 2019 0.6950 0.7051 0.6748 0.6950 156,138,944 +0.01(+0.73%)
Mar 08, 2019 0.7279 0.7279 0.6849 0.6900 214,449,600 -0.06(-8.08%)
Mar 07, 2019 0.7582 0.7683 0.7355 0.7506 193,434,016 -0.00(-0.34%)
Mar 06, 2019 0.7784 0.7835 0.7506 0.7532 187,677,952 -0.04(-5.10%)
Mar 05, 2019 0.8113 0.8138 0.7810 0.7936 174,827,536 -0.01(-1.57%)
Mar 04, 2019 0.8138 0.8391 0.7708 0.8062 300,617,248 +0.02(+1.92%)
Mar 01, 2019 0.7607 0.8138 0.7582 0.7911 321,431,072 +0.04(+5.74%)
Feb 28, 2019 0.7456 0.7506 0.7152 0.7481 227,165,616 +0.02(+2.07%)
Feb 27, 2019 0.7254 0.7557 0.6900 0.7329 478,494,144 +0.07(+10.27%)
Feb 26, 2019 0.6672 0.6748 0.6470 0.6647 168,108,624 -0.00(-0.38%)
Feb 25, 2019 0.6521 0.6672 0.6445 0.6672 152,651,136 +0.01(+1.54%)
Feb 22, 2019 0.6647 0.6799 0.6495 0.6571 132,994,352 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.6950 0.6521 0.6571 199,330,336 -0.04(-5.45%)
Feb 20, 2019 0.6723 0.6950 0.6698 0.6950 139,224,448 +0.02(+2.61%)
Feb 19, 2019 0.6672 0.6799 0.6622 0.6773 119,727,720 +0.02(+2.29%)
Feb 15, 2019 0.6445 0.6622 0.6420 0.6622 107,971,032 +0.03(+4.38%)
Feb 14, 2019 0.6293 0.6470 0.6167 0.6344 145,251,296 +0.01(+0.80%)
Feb 13, 2019 0.6167 0.6369 0.6116 0.6293 160,238,640 +0.02(+3.32%)
Feb 12, 2019 0.6293 0.6369 0.6091 0.6091 209,104,592 +0.00(+0.42%)
Feb 11, 2019 0.6091 0.6243 0.5939 0.6066 164,759,328 +0.00(+0.42%)
Feb 08, 2019 0.6268 0.6369 0.5788 0.6040 210,930,528 -0.02(-3.24%)
Feb 07, 2019 0.6445 0.6495 0.6066 0.6243 231,345,168 -0.03(-5.00%)
Feb 06, 2019 0.6824 0.6900 0.6521 0.6571 179,073,248 -0.03(-3.70%)
Feb 05, 2019 0.7026 0.7102 0.6824 0.6824 236,678,112 -0.02(-3.23%)
Feb 04, 2019 0.7051 0.7127 0.6925 0.7051 172,035,728 -0.01(-1.76%)
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.