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 (%)
Jul 31, 2014 26.86 26.91 26.37 26.37 8,339,222 -0.64(-2.37%)
Jul 30, 2014 26.96 27.18 26.74 27.01 9,507,934 -0.05(-0.18%)
Jul 29, 2014 26.57 27.27 26.35 27.06 10,541,392 +0.22(+0.82%)
Jul 28, 2014 27.06 27.24 26.70 26.84 8,105,869 -0.17(-0.63%)
Jul 25, 2014 27.15 27.27 26.89 27.01 6,967,094 -0.29(-1.06%)
Jul 24, 2014 27.09 27.58 26.87 27.30 8,843,702 +0.22(+0.81%)
Jul 23, 2014 26.94 27.10 26.63 27.08 6,306,009 +0.23(+0.86%)
Jul 22, 2014 26.72 27.00 26.61 26.85 7,458,285 +0.09(+0.34%)
Jul 21, 2014 26.99 26.99 26.54 26.76 6,332,387 -0.24(-0.89%)
Jul 18, 2014 26.96 27.18 26.84 27.00 5,938,998 +0.18(+0.67%)
Jul 17, 2014 27.69 27.96 26.78 26.82 8,660,053 -1.02(-3.66%)
Jul 16, 2014 27.68 27.96 27.54 27.84 5,577,874 +0.38(+1.38%)
Jul 15, 2014 28.19 28.36 27.22 27.46 8,121,124 -0.80(-2.83%)
Jul 14, 2014 28.26 28.57 28.19 28.26 6,440,560 +0.08(+0.28%)
Jul 11, 2014 28.99 29.09 28.14 28.18 7,521,750 -0.84(-2.89%)
Jul 10, 2014 29.08 29.25 28.70 29.02 7,058,334 -0.29(-0.99%)
Jul 09, 2014 28.57 29.33 28.53 29.31 8,700,985 +0.70(+2.45%)
Jul 08, 2014 28.02 28.65 27.61 28.61 11,760,559 +0.47(+1.67%)
Jul 07, 2014 29.36 29.40 27.96 28.14 12,493,042 -1.36(-4.61%)
Jul 03, 2014 29.28 29.50 29.50 29.50 3,204,300 +0.25(+0.85%)
Jul 02, 2014 29.31 29.44 29.05 29.25 6,549,528 +0.01(+0.03%)
Jul 01, 2014 29.70 29.92 28.93 29.24 9,680,386 -1.84(-5.92%)
Jun 30, 2014 30.43 31.10 30.37 31.08 8,130,371 +0.68(+2.24%)
Jun 27, 2014 30.32 30.58 30.20 30.40 10,839,291 -0.12(-0.39%)
Jun 26, 2014 31.05 31.06 30.45 30.52 7,249,146 -0.50(-1.61%)
Jun 25, 2014 30.46 31.03 30.42 31.02 8,199,840 +0.75(+2.48%)
Jun 24, 2014 31.29 31.49 30.22 30.27 10,725,134 -1.03(-3.29%)
Jun 23, 2014 30.90 31.43 30.77 31.30 8,184,335 +0.41(+1.33%)
Jun 20, 2014 30.83 31.21 30.69 30.89 10,568,675 +0.17(+0.55%)
Jun 19, 2014 30.67 30.84 30.47 30.72 6,025,213 +0.02(+0.07%)
Jun 18, 2014 30.53 30.76 30.35 30.70 5,596,029 +0.15(+0.49%)
Jun 17, 2014 30.37 30.60 30.26 30.55 5,029,038 +0.10(+0.33%)
Jun 16, 2014 30.59 30.66 30.39 30.45 6,787,457 -0.02(-0.07%)
Jun 13, 2014 30.55 30.57 30.16 30.47 5,360,914 -0.02(-0.07%)
Jun 12, 2014 30.11 30.80 30.06 30.49 10,470,788 +0.46(+1.53%)
Jun 11, 2014 29.18 30.12 29.15 30.03 8,121,907 +0.81(+2.77%)
Jun 10, 2014 29.49 29.58 29.20 29.22 6,187,972 -0.50(-1.68%)
Jun 06, 2014 29.90 29.91 29.61 29.72 4,684,178 -0.15(-0.50%)
Jun 05, 2014 29.33 29.91 29.05 29.87 12,662,929 +0.58(+1.98%)
Jun 04, 2014 29.23 29.44 29.02 29.29 5,893,921 +0.04(+0.14%)
Jun 03, 2014 29.34 29.48 29.17 29.25 6,963,732 -0.06(-0.20%)
Jun 02, 2014 28.76 29.41 28.66 29.31 8,893,332 +0.59(+2.05%)
May 30, 2014 28.70 28.84 28.33 28.72 7,043,647 -0.17(-0.59%)
May 29, 2014 28.38 28.90 28.17 28.89 8,777,664 +0.48(+1.69%)
May 28, 2014 28.35 28.47 28.06 28.41 8,707,964 +0.09(+0.32%)
May 27, 2014 27.79 28.35 27.70 28.32 9,396,405 +0.64(+2.31%)
May 23, 2014 28.00 27.68 27.68 27.68 9,075,900 -0.43(-1.53%)
May 22, 2014 28.18 28.30 27.96 28.11 5,882,156 -0.06(-0.21%)
May 21, 2014 28.19 28.40 28.10 28.17 7,088,917 +0.15(+0.54%)
May 20, 2014 28.00 28.63 27.92 28.02 8,962,450 +0.06(+0.21%)
May 19, 2014 27.96 28.08 27.55 27.96 9,770,776 +0.32(+1.16%)
May 16, 2014 28.35 28.37 27.30 27.64 20,533,368 -1.35(-4.66%)
May 15, 2014 29.22 29.25 28.22 28.99 11,866,144 -0.24(-0.82%)
May 14, 2014 30.12 30.12 29.16 29.23 12,096,241 -0.81(-2.70%)
May 13, 2014 30.34 30.48 29.93 30.04 7,583,296 -0.29(-0.96%)
May 12, 2014 29.88 30.36 29.73 30.33 11,725,182 +0.52(+1.74%)
May 09, 2014 29.07 29.86 29.01 29.81 10,136,956 +0.67(+2.30%)
May 08, 2014 29.46 29.90 29.05 29.14 11,774,713 -0.47(-1.59%)
May 07, 2014 29.50 29.84 28.10 29.61 18,226,290 +1.26(+4.44%)
May 06, 2014 28.36 28.67 28.24 28.35 11,254,686 +0.04(+0.14%)
May 05, 2014 28.06 28.44 28.05 28.31 6,912,995 +0.03(+0.11%)
May 02, 2014 28.42 28.72 28.13 28.28 9,395,823 -0.14(-0.49%)
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.