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 (%)
Dec 30, 2016 1.667 1.667 1.667 0 -0.03(-1.96%)
Dec 29, 2016 1.715 1.730 1.679 1.700 149,166,096 -0.02(-0.97%)
Dec 28, 2016 1.807 1.810 1.700 1.717 292,424,032 -0.09(-4.74%)
Dec 27, 2016 1.776 1.817 1.765 1.803 187,959,856 +0.04(+2.02%)
Dec 23, 2016 1.767 1.767 1.767 0 +0.02(+1.36%)
Dec 22, 2016 1.762 1.798 1.734 1.743 129,704,336 -0.02(-1.21%)
Dec 21, 2016 1.755 1.803 1.743 1.765 163,791,184 +0.03(+1.92%)
Dec 20, 2016 1.736 1.765 1.724 1.731 168,333,184 -0.00(-0.27%)
Dec 19, 2016 1.693 1.748 1.684 1.736 170,272,896 +0.03(+1.81%)
Dec 16, 2016 1.691 1.717 1.670 1.705 249,730,896 +0.04(+2.13%)
Dec 15, 2016 1.662 1.708 1.627 1.670 251,406,640 -0.01(-0.71%)
Dec 14, 2016 1.710 1.767 1.674 1.681 284,726,176 -0.07(-3.93%)
Dec 13, 2016 1.781 1.786 1.677 1.750 279,110,304 +0.00(+0.27%)
Dec 12, 2016 1.924 1.947 1.738 1.746 370,442,400 -0.09(-4.79%)
Dec 09, 2016 1.838 1.852 1.812 1.833 187,955,632 +0.03(+1.58%)
Dec 08, 2016 1.831 1.841 1.762 1.805 303,019,520 +0.00(+0.26%)
Dec 07, 2016 1.845 1.886 1.776 1.800 319,773,408 +0.00(+0.00%)
Dec 06, 2016 1.767 1.841 1.743 1.800 247,773,680 +0.02(+1.34%)
Dec 05, 2016 1.800 1.817 1.762 1.776 251,351,632 +0.06(+3.46%)
Dec 02, 2016 1.670 1.734 1.662 1.717 215,431,376 +0.04(+2.55%)
Dec 01, 2016 1.662 1.746 1.655 1.674 458,066,368 +0.01(+0.71%)
Nov 30, 2016 1.646 1.689 1.601 1.662 514,703,168 +0.15(+9.89%)
Nov 29, 2016 1.465 1.525 1.432 1.513 215,235,744 +0.01(+0.47%)
Nov 28, 2016 1.601 1.603 1.501 1.506 196,535,728 -0.06(-3.79%)
Nov 25, 2016 1.560 1.579 1.548 1.565 87,849,440 -0.01(-0.75%)
Nov 23, 2016 1.577 1.577 1.577 0 +0.05(+3.11%)
Nov 22, 2016 1.534 1.539 1.480 1.529 179,298,848 +0.02(+1.26%)
Nov 21, 2016 1.411 1.520 1.465 1.510 222,093,712 +0.10(+7.07%)
Nov 18, 2016 1.415 1.434 1.399 1.411 153,723,312 +0.01(+0.85%)
Nov 17, 2016 1.425 1.450 1.387 1.399 188,370,704 -0.00(-0.34%)
Nov 16, 2016 1.423 1.453 1.380 1.404 204,830,368 -0.03(-2.31%)
Nov 15, 2016 1.342 1.456 1.339 1.437 277,982,976 +0.14(+10.60%)
Nov 14, 2016 1.311 1.330 1.254 1.299 214,320,800 +0.01(+0.74%)
Nov 11, 2016 1.335 1.351 1.271 1.290 197,925,104 -0.06(-4.74%)
Nov 10, 2016 1.423 1.445 1.349 1.354 317,906,112 -0.02(-1.21%)
Nov 09, 2016 1.252 1.382 1.249 1.370 232,865,696 +0.11(+8.66%)
Nov 08, 2016 1.256 1.296 1.240 1.261 165,228,544 -0.03(-2.57%)
Nov 07, 2016 1.294 1.318 1.278 1.294 179,538,496 +0.04(+3.02%)
Nov 04, 2016 1.249 1.306 1.247 1.256 196,717,984 -0.03(-2.04%)
Nov 03, 2016 1.366 1.377 1.266 1.282 255,601,008 +0.02(+1.70%)
Nov 02, 2016 1.230 1.290 1.221 1.261 242,451,664 -0.01(-0.93%)
Nov 01, 2016 1.313 1.339 1.230 1.273 209,600,560 -0.04(-2.72%)
Oct 31, 2016 1.363 1.377 1.304 1.309 173,113,872 -0.07(-4.84%)
Oct 28, 2016 1.432 1.439 1.368 1.375 187,747,952 -0.07(-4.77%)
Oct 27, 2016 1.415 1.470 1.408 1.444 191,252,912 +0.02(+1.33%)
Oct 26, 2016 1.396 1.468 1.356 1.425 283,604,320 -0.03(-1.80%)
Oct 25, 2016 1.515 1.544 1.447 1.451 287,353,600 -0.06(-3.93%)
Oct 24, 2016 1.579 1.596 1.494 1.510 253,122,544 -0.08(-4.79%)
Oct 21, 2016 1.653 1.689 1.565 1.586 370,975,456 -0.05(-3.33%)
Oct 20, 2016 1.556 1.651 1.509 1.641 450,703,424 +0.05(+2.83%)
Oct 19, 2016 1.575 1.627 1.567 1.596 276,726,400 +0.05(+3.07%)
Oct 18, 2016 1.546 1.567 1.501 1.548 161,754,304 +0.04(+2.68%)
Oct 17, 2016 1.553 1.586 1.491 1.508 156,983,840 -0.05(-3.20%)
Oct 14, 2016 1.532 1.590 1.532 1.558 209,939,104 +0.03(+2.02%)
Oct 13, 2016 1.472 1.556 1.434 1.527 206,334,656 +0.03(+2.23%)
Oct 12, 2016 1.484 1.496 1.449 1.494 96,919,056 +0.00(+0.16%)
Oct 11, 2016 1.515 1.534 1.450 1.491 176,829,488 -0.04(-2.48%)
Oct 10, 2016 1.532 1.572 1.522 1.529 118,843,376 +0.02(+1.42%)
Oct 07, 2016 1.586 1.598 1.506 1.508 180,833,888 -0.07(-4.51%)
Oct 06, 2016 1.641 1.655 1.567 1.579 185,077,968 -0.04(-2.21%)
Oct 05, 2016 1.532 1.639 1.532 1.615 250,413,776 +0.10(+6.75%)
Oct 04, 2016 1.534 1.556 1.510 1.513 148,227,344 -0.01(-0.47%)
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.