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 (%)
Oct 31, 2016 5.740 5.800 5.490 5.510 41,112,260 -0.28(-4.84%)
Oct 28, 2016 6.030 6.060 5.760 5.790 44,587,664 -0.29(-4.77%)
Oct 27, 2016 5.960 6.190 5.929 6.080 45,420,044 +0.08(+1.33%)
Oct 26, 2016 5.880 6.180 5.710 6.000 67,352,288 -0.11(-1.80%)
Oct 25, 2016 6.380 6.500 6.095 6.110 68,242,688 -0.25(-3.93%)
Oct 24, 2016 6.650 6.720 6.290 6.360 60,113,264 -0.32(-4.79%)
Oct 21, 2016 6.960 7.110 6.590 6.680 88,101,776 -0.23(-3.33%)
Oct 20, 2016 6.550 6.950 6.355 6.910 107,036,120 +0.19(+2.83%)
Oct 19, 2016 6.630 6.850 6.600 6.720 65,718,868 +0.20(+3.07%)
Oct 18, 2016 6.510 6.600 6.320 6.520 38,414,512 +0.17(+2.68%)
Oct 17, 2016 6.540 6.680 6.280 6.350 37,281,592 -0.21(-3.20%)
Oct 14, 2016 6.450 6.695 6.450 6.560 49,857,768 +0.13(+2.02%)
Oct 13, 2016 6.200 6.550 6.040 6.430 49,001,760 +0.14(+2.23%)
Oct 12, 2016 6.250 6.300 6.100 6.290 23,016,998 +0.01(+0.16%)
Oct 11, 2016 6.380 6.460 6.105 6.280 41,994,672 -0.16(-2.48%)
Oct 10, 2016 6.450 6.620 6.410 6.440 28,223,734 +0.09(+1.42%)
Oct 07, 2016 6.680 6.730 6.340 6.350 42,945,664 -0.30(-4.51%)
Oct 06, 2016 6.910 6.970 6.600 6.650 43,953,576 -0.15(-2.21%)
Oct 05, 2016 6.450 6.900 6.450 6.800 59,469,968 +0.43(+6.75%)
Oct 04, 2016 6.460 6.550 6.360 6.370 35,202,040 -0.03(-0.47%)
Oct 03, 2016 6.340 6.445 6.180 6.400 31,496,882 +0.13(+2.07%)
Sep 30, 2016 6.130 6.300 6.030 6.270 72,748,968 +0.15(+2.45%)
Sep 29, 2016 6.410 6.530 6.060 6.120 133,772,896 -0.63(-9.33%)
Sep 28, 2016 6.290 6.800 6.210 6.750 56,583,324 +0.52(+8.35%)
Sep 27, 2016 6.500 6.510 5.970 6.230 83,366,464 -0.39(-5.89%)
Sep 26, 2016 6.710 6.840 6.560 6.620 25,721,584 -0.01(-0.15%)
Sep 23, 2016 6.780 6.940 6.500 6.630 30,559,872 -0.24(-3.49%)
Sep 22, 2016 6.900 6.990 6.750 6.870 37,579,296 +0.13(+1.93%)
Sep 21, 2016 6.740 6.820 6.600 6.740 40,888,508 +0.18(+2.74%)
Sep 20, 2016 6.790 6.960 6.510 6.560 68,401,296 -0.25(-3.67%)
Sep 19, 2016 7.410 7.470 6.810 6.810 115,889,760 -0.54(-7.35%)
Sep 16, 2016 7.090 7.370 7.060 7.350 46,617,668 +0.10(+1.38%)
Sep 15, 2016 7.200 7.380 7.100 7.250 39,625,720 +0.08(+1.12%)
Sep 14, 2016 7.350 7.410 7.010 7.170 45,531,260 -0.21(-2.85%)
Sep 13, 2016 7.760 7.782 7.155 7.380 70,458,408 -0.67(-8.32%)
Sep 12, 2016 7.730 8.145 7.530 8.050 66,237,768 +0.43(+5.64%)
Sep 09, 2016 7.650 7.800 7.430 7.620 57,567,732 -0.12(-1.55%)
Sep 08, 2016 6.930 7.810 6.870 7.740 112,913,760 +0.93(+13.66%)
Sep 07, 2016 6.940 6.950 6.760 6.810 28,024,024 +0.01(+0.15%)
Sep 06, 2016 6.700 6.900 6.660 6.800 36,783,696 +0.20(+3.03%)
Sep 02, 2016 6.310 6.600 6.600 6.600 45,866,900 +0.35(+5.60%)
Sep 01, 2016 6.230 6.350 6.150 6.250 28,084,296 -0.10(-1.57%)
Aug 31, 2016 6.440 6.510 6.180 6.350 34,646,508 -0.16(-2.46%)
Aug 30, 2016 6.510 6.650 6.400 6.510 28,886,840 +0.07(+1.09%)
Aug 29, 2016 6.360 6.490 6.250 6.440 22,139,580 +0.04(+0.63%)
Aug 26, 2016 6.370 6.540 6.345 6.400 34,761,664 +0.07(+1.11%)
Aug 25, 2016 6.250 6.440 6.200 6.330 32,310,694 +0.07(+1.12%)
Aug 24, 2016 6.560 6.600 6.240 6.260 44,836,336 -0.20(-3.10%)
Aug 23, 2016 6.040 6.580 6.030 6.460 64,550,648 +0.37(+6.08%)
Aug 22, 2016 5.840 6.090 5.820 6.090 38,941,644 +0.00(+0.00%)
Aug 19, 2016 6.140 6.220 5.930 6.090 43,153,204 -0.11(-1.77%)
Aug 18, 2016 5.750 6.250 5.750 6.200 80,359,464 +0.52(+9.15%)
Aug 17, 2016 5.910 5.930 5.500 5.680 65,664,500 -0.23(-3.89%)
Aug 16, 2016 5.600 5.940 5.420 5.910 77,047,128 +0.41(+7.45%)
Aug 15, 2016 5.130 5.530 5.070 5.500 75,360,264 +0.48(+9.56%)
Aug 12, 2016 5.060 5.090 4.920 5.020 32,240,562 -0.01(-0.20%)
Aug 11, 2016 5.090 5.100 4.820 5.030 70,355,960 +0.23(+4.79%)
Aug 10, 2016 4.860 4.930 4.770 4.800 36,053,344 -0.01(-0.21%)
Aug 09, 2016 5.070 5.080 4.770 4.810 44,376,024 -0.20(-3.99%)
Aug 08, 2016 4.950 5.150 4.900 5.010 41,026,360 +0.12(+2.45%)
Aug 05, 2016 5.180 5.190 4.860 4.890 50,875,816 -0.24(-4.68%)
Aug 04, 2016 5.040 5.280 4.950 5.130 71,230,192 -0.16(-3.02%)
Aug 03, 2016 4.950 5.295 4.820 5.290 49,728,896 +0.39(+7.96%)
Aug 02, 2016 5.200 5.240 4.750 4.900 43,519,644 -0.19(-3.73%)
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.