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 (%)
Feb 28, 2014 25.84 26.29 25.76 25.91 11,320,804 +0.01(+0.04%)
Feb 27, 2014 25.58 25.99 25.36 25.90 9,887,401 +0.29(+1.13%)
Feb 26, 2014 26.10 26.10 24.75 25.61 27,759,420 -1.33(-4.94%)
Feb 25, 2014 27.20 27.24 26.72 26.94 10,351,033 -0.35(-1.28%)
Feb 24, 2014 26.89 27.46 26.57 27.29 11,650,520 +0.72(+2.71%)
Feb 21, 2014 26.75 26.93 26.48 26.57 6,752,282 -0.08(-0.30%)
Feb 20, 2014 26.37 26.78 26.30 26.65 7,624,808 +0.25(+0.95%)
Feb 19, 2014 25.85 26.69 25.80 26.40 12,528,763 +0.57(+2.21%)
Feb 18, 2014 25.28 26.04 25.18 25.83 14,181,037 +0.69(+2.74%)
Feb 14, 2014 25.02 25.14 25.14 25.14 7,764,700 +0.19(+0.76%)
Feb 13, 2014 24.65 25.11 24.47 24.95 8,513,855 +0.20(+0.81%)
Feb 12, 2014 24.94 25.10 24.68 24.75 7,450,846 -0.07(-0.28%)
Feb 11, 2014 24.72 25.18 24.65 24.82 9,381,188 +0.14(+0.57%)
Feb 10, 2014 24.51 25.07 24.07 24.68 17,016,196 +0.09(+0.37%)
Feb 07, 2014 24.39 24.59 23.92 24.59 15,600,060 +0.18(+0.74%)
Feb 06, 2014 25.58 25.58 24.05 24.41 36,097,472 -1.80(-6.87%)
Feb 05, 2014 26.65 26.68 25.84 26.21 10,754,853 -0.33(-1.24%)
Feb 04, 2014 26.36 27.09 26.33 26.54 13,458,235 +0.55(+2.12%)
Feb 03, 2014 26.85 27.00 25.83 25.99 10,176,743 -0.92(-3.42%)
Jan 31, 2014 26.80 27.31 26.54 26.91 7,829,573 -0.07(-0.26%)
Jan 30, 2014 27.18 27.38 26.88 26.98 6,121,328 -0.19(-0.70%)
Jan 29, 2014 26.62 27.55 26.35 27.17 11,417,919 +0.41(+1.53%)
Jan 28, 2014 26.15 26.85 26.11 26.76 6,889,650 +0.75(+2.88%)
Jan 27, 2014 26.84 26.84 25.75 26.01 9,861,340 -0.87(-3.24%)
Jan 24, 2014 26.65 27.04 26.38 26.88 10,397,182 -0.02(-0.07%)
Jan 23, 2014 27.11 27.30 26.70 26.90 10,128,311 -0.23(-0.85%)
Jan 22, 2014 26.84 27.22 26.81 27.13 9,093,790 +0.68(+2.57%)
Jan 21, 2014 25.90 26.49 25.85 26.45 9,491,484 +1.00(+3.93%)
Jan 17, 2014 25.94 25.45 25.45 25.45 8,611,800 -0.49(-1.89%)
Jan 16, 2014 25.54 26.05 25.54 25.94 8,604,301 +0.48(+1.89%)
Jan 15, 2014 25.63 25.79 25.37 25.46 9,444,929 -0.17(-0.66%)
Jan 14, 2014 25.28 25.70 25.26 25.63 6,965,026 +0.48(+1.91%)
Jan 13, 2014 25.61 25.97 25.04 25.15 12,676,720 -0.56(-2.18%)
Jan 10, 2014 25.65 25.78 25.41 25.71 5,692,172 +0.10(+0.39%)
Jan 09, 2014 25.90 26.13 25.46 25.61 9,861,284 -0.24(-0.93%)
Jan 08, 2014 26.19 26.19 25.62 25.85 9,913,946 -0.46(-1.75%)
Jan 07, 2014 25.92 26.54 25.86 26.31 8,935,019 +0.11(+0.42%)
Jan 06, 2014 26.51 26.53 25.97 26.20 7,783,149 -0.22(-0.83%)
Jan 03, 2014 26.65 26.72 26.12 26.42 7,871,684 -0.20(-0.75%)
Jan 02, 2014 27.07 27.22 26.45 26.62 7,024,320 -0.52(-1.92%)
Dec 31, 2013 27.08 27.14 27.14 27.14 6,458,700 +0.09(+0.33%)
Dec 30, 2013 27.55 27.82 27.01 27.05 6,540,508 -0.44(-1.60%)
Dec 27, 2013 27.71 27.73 27.41 27.49 3,888,080 -0.23(-0.83%)
Dec 26, 2013 27.58 27.72 27.20 27.72 5,960,140 +0.11(+0.40%)
Dec 24, 2013 27.34 27.69 27.23 27.61 2,025,729 +0.18(+0.66%)
Dec 23, 2013 27.28 27.70 27.25 27.43 6,000,467 +0.32(+1.18%)
Dec 20, 2013 27.29 27.39 27.08 27.11 8,468,020 -0.10(-0.37%)
Dec 19, 2013 26.57 27.32 26.55 27.21 9,256,345 +0.57(+2.14%)
Dec 18, 2013 26.66 26.73 26.22 26.64 11,162,697 +0.28(+1.06%)
Dec 17, 2013 26.70 27.00 26.29 26.36 10,605,250 -0.41(-1.53%)
Dec 16, 2013 27.01 27.19 26.68 26.77 6,023,508 -0.23(-0.85%)
Dec 13, 2013 26.70 27.05 26.46 27.00 5,612,600 +0.27(+1.01%)
Dec 12, 2013 26.52 26.87 26.48 26.73 5,479,547 +0.29(+1.10%)
Dec 11, 2013 26.81 26.85 26.35 26.44 6,408,311 -0.37(-1.38%)
Dec 10, 2013 26.41 27.10 26.41 26.81 7,814,753 +0.43(+1.63%)
Dec 09, 2013 26.53 26.60 26.27 26.38 7,543,630 -0.10(-0.38%)
Dec 06, 2013 27.23 27.34 26.29 26.48 10,424,391 -0.57(-2.11%)
Dec 05, 2013 27.07 27.17 26.87 27.05 8,820,996 -0.05(-0.18%)
Dec 04, 2013 27.00 27.26 26.92 27.10 7,834,861 +0.09(+0.33%)
Dec 03, 2013 26.63 27.06 26.70 27.01 7,656,149 +0.23(+0.86%)
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.