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, 2020 0.5201 0.5595 0.5051 0.5118 94,415,000 -0.02(-3.20%)
Jan 30, 2020 0.5339 0.5457 0.5100 0.5287 56,126,256 -0.01(-1.82%)
Jan 29, 2020 0.5650 0.5785 0.5302 0.5385 101,031,584 +0.02(+3.56%)
Jan 28, 2020 0.5400 0.5500 0.5100 0.5200 81,770,800 -0.01(-2.44%)
Jan 27, 2020 0.5418 0.5549 0.5300 0.5330 58,538,100 -0.03(-4.50%)
Jan 24, 2020 0.5780 0.5780 0.5500 0.5581 75,855,504 -0.02(-2.67%)
Jan 23, 2020 0.5840 0.5924 0.5710 0.5734 55,377,312 -0.02(-3.22%)
Jan 22, 2020 0.5939 0.6098 0.5602 0.5925 67,551,320 -0.00(-0.69%)
Jan 21, 2020 0.6595 0.6600 0.5952 0.5966 91,511,696 -0.06(-9.78%)
Jan 17, 2020 0.7000 0.7031 0.6600 0.6613 55,297,400 -0.03(-4.15%)
Jan 16, 2020 0.6900 0.7355 0.6856 0.6899 57,361,344 -0.22(-24.39%)
Jan 15, 2020 0.6800 0.9125 0.6600 0.9125 49,171,144 +0.24(+35.59%)
Jan 14, 2020 0.6900 0.7075 0.6700 0.6730 51,801,680 -0.01(-1.23%)
Jan 13, 2020 0.7000 0.7195 0.6702 0.6814 55,295,036 -0.05(-6.79%)
Jan 10, 2020 0.7959 0.7959 0.7300 0.7310 68,196,304 -0.05(-6.75%)
Jan 09, 2020 0.8300 0.8350 0.7556 0.7839 79,137,952 -0.04(-4.99%)
Jan 08, 2020 0.8950 0.8990 0.8230 0.8251 64,661,160 -0.07(-8.32%)
Jan 07, 2020 0.8600 0.9125 0.8280 0.9000 49,387,028 +0.03(+3.21%)
Jan 06, 2020 0.9450 0.9500 0.8600 0.8720 68,433,056 -0.05(-4.91%)
Jan 03, 2020 0.9380 0.9620 0.9000 0.9170 76,930,000 +0.06(+6.63%)
Jan 02, 2020 0.8385 0.8673 0.8151 0.8600 51,600,752 +0.03(+4.17%)
Dec 31, 2019 0.8206 0.8350 0.7927 0.8256 54,299,500 -0.01(-0.94%)
Dec 30, 2019 0.8750 0.8970 0.8120 0.8334 58,847,768 -0.02(-2.42%)
Dec 27, 2019 0.9480 0.9540 0.8100 0.8541 89,390,400 -0.09(-9.14%)
Dec 26, 2019 0.9400 0.9700 0.9400 0.9400 32,964,628 +0.00(+0.25%)
Dec 24, 2019 0.9500 0.9675 0.9377 0.9377 27,125,200 -0.01(-1.29%)
Dec 23, 2019 0.9300 0.9600 0.9000 0.9500 66,165,936 -0.00(-0.28%)
Dec 20, 2019 0.9495 0.9800 0.8711 0.9527 179,148,496 +0.03(+3.75%)
Dec 19, 2019 0.9306 0.9846 0.9057 0.9183 110,297,952 +0.02(+2.03%)
Dec 18, 2019 0.8115 0.9250 0.8106 0.9000 128,235,936 +0.08(+10.25%)
Dec 17, 2019 0.7720 0.8202 0.7700 0.8163 83,295,992 +0.05(+6.07%)
Dec 16, 2019 0.7800 0.8000 0.7602 0.7696 79,120,520 -0.02(-2.48%)
Dec 13, 2019 0.8050 0.8150 0.7700 0.7892 63,395,700 +0.01(+0.84%)
Dec 12, 2019 0.7500 0.8000 0.7484 0.7826 66,329,536 +0.04(+5.03%)
Dec 11, 2019 0.7833 0.7874 0.7200 0.7451 49,496,572 -0.03(-3.88%)
Dec 10, 2019 0.8042 0.8480 0.7600 0.7752 83,978,488 -0.01(-1.82%)
Dec 09, 2019 0.7570 0.7944 0.7440 0.7896 60,130,548 +0.03(+3.88%)
Dec 06, 2019 0.7257 0.7686 0.7211 0.7601 66,179,900 +0.04(+5.66%)
Dec 05, 2019 0.7600 0.8050 0.7000 0.7194 122,399,440 -0.02(-3.18%)
Dec 04, 2019 0.7028 0.7527 0.6881 0.7430 155,413,680 +0.11(+16.55%)
Dec 03, 2019 0.5977 0.6500 0.5850 0.6375 67,469,320 +0.03(+5.13%)
Dec 02, 2019 0.5980 0.6188 0.5900 0.6064 47,133,656 +0.01(+1.86%)
Nov 29, 2019 0.6059 0.6184 0.5820 0.5953 35,883,100 -0.02(-3.83%)
Nov 27, 2019 0.5950 0.6300 0.5862 0.6190 61,928,700 +0.02(+3.84%)
Nov 26, 2019 0.6032 0.6370 0.5810 0.5961 96,933,584 +0.02(+2.78%)
Nov 25, 2019 0.5800 0.5900 0.5714 0.5800 71,634,160 -0.01(-1.49%)
Nov 22, 2019 0.5900 0.5989 0.5800 0.5888 55,912,300 +0.01(+1.85%)
Nov 21, 2019 0.5750 0.6000 0.5600 0.5781 67,953,248 +0.01(+1.33%)
Nov 20, 2019 0.5650 0.5988 0.5500 0.5705 106,827,336 +0.01(+2.66%)
Nov 19, 2019 0.6382 0.6420 0.5505 0.5557 116,836,272 -0.09(-13.66%)
Nov 18, 2019 0.6900 0.6949 0.6300 0.6436 94,617,560 -0.06(-8.11%)
Nov 15, 2019 0.6972 0.7145 0.6850 0.7004 80,267,504 +0.01(+1.51%)
Nov 14, 2019 0.7100 0.7257 0.6710 0.6900 89,992,800 -0.01(-1.68%)
Nov 13, 2019 0.7991 0.8000 0.6900 0.7018 179,341,792 +0.03(+4.75%)
Nov 12, 2019 0.8100 0.8100 0.6400 0.6700 175,148,512 -0.14(-17.05%)
Nov 11, 2019 0.9000 0.9050 0.8076 0.8077 87,220,480 -0.09(-10.26%)
Nov 08, 2019 0.9250 0.9466 0.9000 0.9000 69,225,000 -0.01(-0.70%)
Nov 07, 2019 0.9698 0.9759 0.8900 0.9063 120,047,104 -0.00(-0.41%)
Nov 06, 2019 1.290 1.300 0.7900 0.9100 347,953,888 -0.37(-28.91%)
Nov 05, 2019 1.320 1.410 1.280 1.280 144,150,608 -0.28(-17.95%)
Nov 04, 2019 1.480 1.590 1.470 1.560 110,814,712 +0.12(+8.33%)
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.