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 (%)
Jan 31, 2019 2.920 2.960 2.770 2.850 69,229,616 -0.05(-1.72%)
Jan 30, 2019 2.850 2.950 2.810 2.900 35,557,572 +0.10(+3.57%)
Jan 29, 2019 2.830 2.880 2.790 2.800 27,278,096 -0.02(-0.71%)
Jan 28, 2019 2.720 2.830 2.630 2.820 41,105,544 +0.04(+1.44%)
Jan 25, 2019 2.780 2.900 2.720 2.780 47,346,400 +0.03(+1.09%)
Jan 24, 2019 2.680 2.760 2.620 2.750 31,719,752 +0.06(+2.23%)
Jan 23, 2019 2.790 2.830 2.650 2.690 39,481,960 -0.05(-1.82%)
Jan 22, 2019 2.900 2.900 2.710 2.740 53,029,392 -0.23(-7.74%)
Jan 18, 2019 2.960 3.000 2.870 2.970 44,370,500 +0.08(+2.77%)
Jan 17, 2019 2.830 2.910 2.730 2.890 37,250,216 +0.04(+1.40%)
Jan 16, 2019 2.860 2.960 2.820 2.850 35,250,344 +0.00(+0.00%)
Jan 15, 2019 2.770 2.870 2.760 2.850 34,296,696 +0.12(+4.40%)
Jan 14, 2019 2.680 2.810 2.670 2.730 39,188,416 +0.01(+0.37%)
Jan 11, 2019 2.690 2.770 2.660 2.720 40,348,500 -0.01(-0.37%)
Jan 10, 2019 2.700 2.790 2.560 2.730 49,251,276 -0.03(-1.09%)
Jan 09, 2019 2.620 2.870 2.570 2.760 94,156,584 +0.31(+12.65%)
Jan 08, 2019 2.450 2.540 2.370 2.450 43,366,120 +0.08(+3.38%)
Jan 07, 2019 2.310 2.440 2.250 2.370 37,831,776 +0.12(+5.33%)
Jan 04, 2019 2.210 2.340 2.190 2.250 49,379,500 +0.12(+5.63%)
Jan 03, 2019 2.170 2.190 2.060 2.130 39,852,016 -0.06(-2.74%)
Jan 02, 2019 2.000 2.240 2.000 2.190 37,557,824 +0.09(+4.29%)
Dec 31, 2018 2.200 2.220 2.030 2.100 42,115,100 -0.05(-2.33%)
Dec 28, 2018 2.220 2.290 2.090 2.150 41,818,400 -0.06(-2.71%)
Dec 27, 2018 2.120 2.210 2.060 2.210 55,391,904 +0.02(+0.91%)
Dec 26, 2018 1.950 2.190 1.850 2.190 76,061,328 +0.46(+26.59%)
Dec 24, 2018 1.900 1.920 1.710 1.730 42,029,000 -0.17(-8.95%)
Dec 21, 2018 1.850 2.030 1.840 1.900 61,751,500 +0.06(+3.26%)
Dec 20, 2018 2.020 2.040 1.800 1.840 77,097,168 -0.18(-8.91%)
Dec 19, 2018 2.120 2.210 2.000 2.020 54,130,224 -0.10(-4.72%)
Dec 18, 2018 2.280 2.290 2.100 2.120 53,152,244 -0.13(-5.78%)
Dec 17, 2018 2.310 2.430 2.230 2.250 40,976,132 -0.08(-3.43%)
Dec 14, 2018 2.520 2.550 2.330 2.330 48,005,500 -0.25(-9.69%)
Dec 13, 2018 2.580 2.600 2.510 2.580 43,863,872 +0.01(+0.39%)
Dec 12, 2018 2.650 2.690 2.560 2.570 29,342,722 +0.00(+0.00%)
Dec 11, 2018 2.710 2.730 2.570 2.570 51,901,832 -0.08(-3.02%)
Dec 10, 2018 2.690 2.760 2.570 2.650 40,876,992 -0.07(-2.57%)
Dec 07, 2018 2.810 2.855 2.710 2.720 37,670,300 +0.00(+0.00%)
Dec 06, 2018 2.820 2.820 2.610 2.720 56,178,760 -0.17(-5.88%)
Dec 04, 2018 3.100 3.120 2.890 2.890 36,886,100 -0.20(-6.47%)
Dec 03, 2018 3.050 3.100 2.950 3.090 29,307,268 +0.17(+5.82%)
Nov 30, 2018 3.000 3.010 2.900 2.920 31,047,300 -0.11(-3.63%)
Nov 29, 2018 3.030 3.090 2.960 3.030 23,639,692 +0.02(+0.66%)
Nov 28, 2018 3.000 3.050 2.860 3.010 33,572,436 +0.02(+0.67%)
Nov 27, 2018 3.150 3.150 2.950 2.990 33,557,280 -0.16(-5.08%)
Nov 26, 2018 3.230 3.280 3.120 3.150 28,288,000 +0.00(+0.00%)
Nov 23, 2018 3.160 3.210 3.090 3.150 17,592,800 -0.11(-3.37%)
Nov 21, 2018 3.260 3.260 3.260 0 +0.06(+1.87%)
Nov 20, 2018 3.390 3.400 3.140 3.200 43,556,680 -0.28(-8.05%)
Nov 19, 2018 3.550 3.570 3.420 3.480 28,464,076 -0.10(-2.79%)
Nov 16, 2018 3.730 3.760 3.535 3.580 33,107,200 -0.15(-4.02%)
Nov 15, 2018 3.610 3.760 3.600 3.730 27,912,704 +0.06(+1.63%)
Nov 14, 2018 3.740 3.780 3.630 3.670 46,471,720 +0.11(+3.09%)
Nov 13, 2018 3.530 3.660 3.460 3.560 42,164,452 +0.10(+2.89%)
Nov 12, 2018 3.720 3.730 3.460 3.460 30,040,352 -0.17(-4.68%)
Nov 09, 2018 3.500 3.690 3.460 3.630 37,003,000 +0.09(+2.54%)
Nov 08, 2018 3.700 3.710 3.530 3.540 27,842,360 -0.18(-4.84%)
Nov 07, 2018 3.690 3.790 3.590 3.720 26,549,228 +0.07(+1.92%)
Nov 06, 2018 3.790 3.865 3.600 3.650 31,985,932 -0.14(-3.69%)
Nov 05, 2018 3.660 3.830 3.630 3.790 44,115,008 +0.30(+8.60%)
Nov 02, 2018 3.600 3.680 3.430 3.490 38,745,900 -0.08(-2.24%)
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.