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, 2014 6.227 6.346 6.167 6.253 33,696,496 -0.02(-0.26%)
Jan 30, 2014 6.315 6.362 6.246 6.269 26,344,642 -0.04(-0.70%)
Jan 29, 2014 6.185 6.400 6.123 6.313 49,139,824 +0.10(+1.53%)
Jan 28, 2014 6.076 6.239 6.067 6.218 29,651,304 +0.17(+2.88%)
Jan 27, 2014 6.236 6.236 5.983 6.044 42,440,704 -0.20(-3.24%)
Jan 24, 2014 6.192 6.283 6.129 6.246 44,746,832 -0.00(-0.07%)
Jan 23, 2014 6.299 6.343 6.204 6.250 43,589,680 -0.05(-0.85%)
Jan 22, 2014 6.236 6.325 6.229 6.304 39,137,364 +0.16(+2.57%)
Jan 21, 2014 6.018 6.155 6.006 6.146 40,848,936 +0.23(+3.93%)
Jan 17, 2014 6.027 5.913 5.913 5.913 37,063,000 -0.11(-1.89%)
Jan 16, 2014 5.934 6.053 5.934 6.027 37,030,728 +0.11(+1.89%)
Jan 15, 2014 5.955 5.992 5.895 5.916 40,648,576 -0.04(-0.66%)
Jan 14, 2014 5.874 5.972 5.869 5.955 29,975,704 +0.11(+1.91%)
Jan 13, 2014 5.951 6.034 5.818 5.844 54,557,384 -0.11(-1.84%)
Jan 10, 2014 5.940 5.970 5.884 5.954 24,581,318 +0.02(+0.39%)
Jan 09, 2014 5.998 6.051 5.896 5.930 42,585,392 -0.06(-0.93%)
Jan 08, 2014 6.065 6.065 5.933 5.986 42,812,808 -0.11(-1.75%)
Jan 07, 2014 6.002 6.145 5.988 6.092 38,585,368 +0.03(+0.42%)
Jan 06, 2014 6.139 6.143 6.014 6.067 33,611,084 -0.05(-0.83%)
Jan 03, 2014 6.171 6.187 6.048 6.118 33,993,416 -0.05(-0.75%)
Jan 02, 2014 6.268 6.303 6.125 6.164 30,334,124 -0.12(-1.92%)
Dec 31, 2013 6.271 6.285 6.285 6.285 27,891,526 +0.02(+0.33%)
Dec 30, 2013 6.380 6.442 6.255 6.264 28,244,810 -0.10(-1.60%)
Dec 27, 2013 6.417 6.421 6.347 6.366 16,790,450 -0.05(-0.83%)
Dec 26, 2013 6.387 6.419 6.299 6.419 25,738,524 +0.03(+0.40%)
Dec 24, 2013 6.331 6.412 6.304 6.394 8,747,995 +0.04(+0.66%)
Dec 23, 2013 6.317 6.414 6.310 6.352 25,912,674 +0.07(+1.18%)
Dec 20, 2013 6.319 6.343 6.271 6.278 36,568,660 -0.02(-0.37%)
Dec 19, 2013 6.153 6.326 6.148 6.301 39,972,996 +0.13(+2.14%)
Dec 18, 2013 6.174 6.190 6.072 6.169 48,205,468 +0.06(+1.06%)
Dec 17, 2013 6.183 6.253 6.088 6.104 45,798,164 -0.09(-1.53%)
Dec 16, 2013 6.255 6.296 6.178 6.199 26,012,174 -0.05(-0.85%)
Dec 13, 2013 6.183 6.264 6.127 6.252 24,237,692 +0.06(+1.01%)
Dec 12, 2013 6.141 6.222 6.133 6.190 23,663,110 +0.07(+1.10%)
Dec 11, 2013 6.208 6.218 6.102 6.123 27,673,924 -0.09(-1.38%)
Dec 10, 2013 6.116 6.275 6.116 6.208 33,747,564 +0.10(+1.63%)
Dec 09, 2013 6.143 6.160 6.083 6.109 32,576,734 -0.02(-0.38%)
Dec 06, 2013 6.306 6.331 6.088 6.132 45,017,136 -0.13(-2.11%)
Dec 05, 2013 6.268 6.292 6.222 6.264 38,092,968 -0.01(-0.18%)
Dec 04, 2013 6.252 6.312 6.234 6.275 33,834,400 +0.02(+0.33%)
Dec 03, 2013 6.167 6.266 6.182 6.255 33,062,642 +0.05(+0.86%)
Dec 02, 2013 6.250 6.303 6.178 6.201 44,234,828 -0.02(-0.33%)
Nov 29, 2013 6.167 6.257 6.106 6.222 20,996,792 +0.05(+0.83%)
Nov 27, 2013 6.067 6.197 6.025 6.171 58,067,064 +0.08(+1.29%)
Nov 26, 2013 6.062 6.132 6.032 6.092 21,023,366 +0.01(+0.15%)
Nov 25, 2013 6.097 6.125 5.970 6.083 30,245,976 -0.01(-0.11%)
Nov 22, 2013 6.095 6.162 6.000 6.090 28,502,478 -0.01(-0.11%)
Nov 21, 2013 5.951 6.148 5.947 6.097 42,168,012 +0.18(+3.05%)
Nov 20, 2013 5.905 5.986 5.896 5.916 33,075,718 +0.06(+0.99%)
Nov 19, 2013 5.877 5.912 5.803 5.859 53,454,244 -0.03(-0.47%)
Nov 18, 2013 6.007 6.025 5.861 5.886 39,946,912 -0.11(-1.78%)
Nov 15, 2013 6.037 6.062 5.950 5.993 32,358,088 -0.02(-0.27%)
Nov 14, 2013 6.002 6.053 5.951 6.009 33,939,588 +0.01(+0.12%)
Nov 13, 2013 5.896 6.004 5.870 6.002 51,720,196 +0.09(+1.45%)
Nov 12, 2013 5.965 5.991 5.891 5.916 35,358,228 -0.03(-0.54%)
Nov 11, 2013 5.965 5.977 5.910 5.949 37,019,052 -0.00(-0.08%)
Nov 08, 2013 5.903 6.038 5.903 5.954 44,570,856 +0.07(+1.22%)
Nov 07, 2013 6.083 6.109 5.833 5.882 84,881,056 -0.19(-3.16%)
Nov 06, 2013 6.600 6.611 6.032 6.074 133,507,568 -0.44(-6.79%)
Nov 05, 2013 6.660 6.676 6.514 6.516 40,342,124 -0.16(-2.43%)
Nov 04, 2013 6.484 6.729 6.472 6.678 51,377,240 +0.19(+3.00%)
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.