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 (%)
Mar 31, 2014 5.976 5.976 5.839 5.953 30,378,926 -0.01(-0.19%)
Mar 28, 2014 6.020 6.037 5.913 5.965 28,448,300 -0.03(-0.54%)
Mar 27, 2014 5.774 6.004 5.762 5.997 58,535,380 +0.23(+3.99%)
Mar 26, 2014 5.876 5.913 5.765 5.767 32,730,420 -0.10(-1.62%)
Mar 25, 2014 5.779 5.869 5.766 5.862 36,449,524 +0.12(+2.10%)
Mar 24, 2014 5.748 5.827 5.725 5.742 36,502,120 +0.01(+0.16%)
Mar 21, 2014 5.769 5.809 5.714 5.732 32,712,938 -0.00(-0.08%)
Mar 20, 2014 5.704 5.742 5.632 5.737 32,114,386 +0.00(+0.08%)
Mar 19, 2014 5.811 5.827 5.716 5.732 22,533,438 -0.07(-1.12%)
Mar 18, 2014 5.748 5.808 5.724 5.797 25,776,836 +0.06(+1.05%)
Mar 17, 2014 5.869 5.913 5.721 5.737 43,998,308 -0.08(-1.36%)
Mar 14, 2014 5.844 5.881 5.797 5.816 27,129,494 -0.04(-0.71%)
Mar 13, 2014 5.834 5.916 5.800 5.858 66,086,144 +0.02(+0.28%)
Mar 12, 2014 5.827 5.867 5.788 5.841 26,090,402 -0.03(-0.48%)
Mar 11, 2014 5.967 5.979 5.841 5.869 29,694,324 -0.09(-1.44%)
Mar 10, 2014 5.995 6.002 5.930 5.955 30,476,134 -0.05(-0.85%)
Mar 07, 2014 5.960 6.013 5.930 6.006 25,837,862 +0.08(+1.29%)
Mar 06, 2014 5.923 5.955 5.886 5.930 29,935,882 +0.00(+0.08%)
Mar 05, 2014 5.976 6.013 5.897 5.925 49,709,400 -0.04(-0.66%)
Mar 04, 2014 6.002 6.006 5.893 5.965 41,347,100 +0.02(+0.27%)
Mar 03, 2014 5.974 6.095 5.927 5.948 43,655,920 -0.07(-1.20%)
Feb 28, 2014 6.004 6.107 5.985 6.020 48,721,868 +0.00(+0.04%)
Feb 27, 2014 5.944 6.039 5.894 6.018 42,552,864 +0.07(+1.13%)
Feb 26, 2014 6.064 6.064 5.751 5.951 119,469,496 -0.31(-4.94%)
Feb 25, 2014 6.320 6.329 6.209 6.260 44,548,220 -0.08(-1.28%)
Feb 24, 2014 6.248 6.380 6.174 6.341 50,140,880 +0.17(+2.71%)
Feb 21, 2014 6.216 6.257 6.152 6.174 29,060,108 -0.02(-0.30%)
Feb 20, 2014 6.127 6.222 6.111 6.192 32,815,238 +0.06(+0.95%)
Feb 19, 2014 6.006 6.202 5.995 6.134 53,920,616 +0.13(+2.21%)
Feb 18, 2014 5.874 6.051 5.851 6.002 61,031,584 +0.16(+2.74%)
Feb 14, 2014 5.814 5.841 5.841 5.841 33,417,298 +0.04(+0.76%)
Feb 13, 2014 5.728 5.834 5.686 5.797 36,641,472 +0.05(+0.81%)
Feb 12, 2014 5.795 5.832 5.735 5.751 32,066,550 -0.02(-0.28%)
Feb 11, 2014 5.744 5.851 5.728 5.767 40,374,252 +0.03(+0.57%)
Feb 10, 2014 5.695 5.825 5.593 5.735 73,233,384 +0.02(+0.37%)
Feb 07, 2014 5.667 5.714 5.558 5.714 67,138,696 +0.04(+0.74%)
Feb 06, 2014 5.944 5.944 5.588 5.672 155,354,352 -0.42(-6.87%)
Feb 05, 2014 6.192 6.199 6.004 6.090 46,286,156 -0.08(-1.24%)
Feb 04, 2014 6.125 6.295 6.118 6.167 57,920,828 +0.13(+2.12%)
Feb 03, 2014 6.239 6.274 6.002 6.039 43,798,120 -0.21(-3.42%)
Jan 31, 2014 6.227 6.346 6.167 6.253 33,696,496 -0.02(-0.26%)
Jan 30, 2014 6.315 6.362 6.246 6.269 26,344,642 -0.04(-0.70%)
Jan 29, 2014 6.185 6.400 6.123 6.313 49,139,824 +0.10(+1.53%)
Jan 28, 2014 6.076 6.239 6.067 6.218 29,651,304 +0.17(+2.88%)
Jan 27, 2014 6.236 6.236 5.983 6.044 42,440,704 -0.20(-3.24%)
Jan 24, 2014 6.192 6.283 6.129 6.246 44,746,832 -0.00(-0.07%)
Jan 23, 2014 6.299 6.343 6.204 6.250 43,589,680 -0.05(-0.85%)
Jan 22, 2014 6.236 6.325 6.229 6.304 39,137,364 +0.16(+2.57%)
Jan 21, 2014 6.018 6.155 6.006 6.146 40,848,936 +0.23(+3.93%)
Jan 17, 2014 6.027 5.913 5.913 5.913 37,063,000 -0.11(-1.89%)
Jan 16, 2014 5.934 6.053 5.934 6.027 37,030,728 +0.11(+1.89%)
Jan 15, 2014 5.955 5.992 5.895 5.916 40,648,576 -0.04(-0.66%)
Jan 14, 2014 5.874 5.972 5.869 5.955 29,975,704 +0.11(+1.91%)
Jan 13, 2014 5.951 6.034 5.818 5.844 54,557,384 -0.11(-1.84%)
Jan 10, 2014 5.940 5.970 5.884 5.954 24,581,318 +0.02(+0.39%)
Jan 09, 2014 5.998 6.051 5.896 5.930 42,585,392 -0.06(-0.93%)
Jan 08, 2014 6.065 6.065 5.933 5.986 42,812,808 -0.11(-1.75%)
Jan 07, 2014 6.002 6.145 5.988 6.092 38,585,368 +0.03(+0.42%)
Jan 06, 2014 6.139 6.143 6.014 6.067 33,611,084 -0.05(-0.83%)
Jan 03, 2014 6.171 6.187 6.048 6.118 33,993,416 -0.05(-0.75%)
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.