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 (%)
Aug 29, 2014 27.02 27.20 27.20 27.20 5,177,100 +0.22(+0.82%)
Aug 28, 2014 26.43 27.14 26.29 26.98 7,550,133 +0.55(+2.08%)
Aug 27, 2014 26.41 26.72 26.36 26.43 4,796,446 -0.03(-0.11%)
Aug 26, 2014 26.76 26.88 26.41 26.46 5,424,783 -0.28(-1.05%)
Aug 25, 2014 26.25 26.80 26.16 26.74 4,901,371 +0.72(+2.77%)
Aug 22, 2014 26.31 26.45 26.00 26.02 4,858,961 -0.44(-1.66%)
Aug 21, 2014 26.28 26.51 25.92 26.46 5,245,928 +0.13(+0.49%)
Aug 20, 2014 25.90 26.37 25.80 26.33 5,903,722 +0.18(+0.69%)
Aug 19, 2014 25.60 26.16 25.59 26.15 9,090,409 +0.69(+2.71%)
Aug 18, 2014 25.72 25.74 25.38 25.46 5,812,329 -0.09(-0.35%)
Aug 15, 2014 25.64 25.77 25.49 25.55 8,566,271 -0.10(-0.39%)
Aug 14, 2014 25.87 25.98 25.41 25.65 6,054,654 -0.10(-0.39%)
Aug 13, 2014 25.86 26.09 25.67 25.75 6,002,521 -0.11(-0.43%)
Aug 12, 2014 26.40 26.40 25.67 25.86 6,588,277 -0.55(-2.08%)
Aug 11, 2014 26.82 26.82 26.37 26.41 5,122,762 -0.18(-0.68%)
Aug 08, 2014 26.02 26.60 25.75 26.59 6,623,995 +0.66(+2.55%)
Aug 07, 2014 26.53 26.66 25.75 25.93 8,447,121 -0.26(-0.99%)
Aug 06, 2014 25.54 26.41 25.49 26.19 13,289,400 +0.13(+0.50%)
Aug 05, 2014 26.59 26.68 25.83 26.06 12,331,368 -0.77(-2.87%)
Aug 04, 2014 26.19 26.89 25.96 26.83 9,413,752 +0.76(+2.92%)
Aug 01, 2014 26.35 26.42 25.90 26.07 6,492,844 -0.30(-1.14%)
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%)
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.