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 (%)
May 31, 2018 4.490 4.570 4.390 4.470 35,158,864 -0.04(-0.89%)
May 30, 2018 4.350 4.560 4.315 4.510 38,898,176 +0.23(+5.37%)
May 29, 2018 4.170 4.370 4.160 4.280 34,761,676 -0.02(-0.47%)
May 25, 2018 4.300 4.300 4.300 0 -0.25(-5.49%)
May 24, 2018 4.520 4.650 4.490 4.550 47,641,132 -0.09(-1.94%)
May 23, 2018 4.480 4.720 4.370 4.640 69,384,040 +0.10(+2.20%)
May 22, 2018 4.800 5.000 4.460 4.540 138,881,664 -0.07(-1.52%)
May 21, 2018 4.220 4.680 4.150 4.610 96,004,688 +0.55(+13.55%)
May 18, 2018 4.420 4.515 3.970 4.060 97,155,520 -0.23(-5.36%)
May 17, 2018 4.010 4.290 3.970 4.290 88,573,736 +0.36(+9.16%)
May 16, 2018 3.700 3.950 3.670 3.930 44,155,648 +0.22(+5.93%)
May 15, 2018 3.620 3.740 3.610 3.710 36,528,440 +0.11(+3.06%)
May 14, 2018 3.400 3.630 3.370 3.600 36,164,116 +0.24(+7.14%)
May 11, 2018 3.350 3.420 3.310 3.360 19,513,880 +0.01(+0.30%)
May 10, 2018 3.330 3.380 3.270 3.350 24,474,592 +0.09(+2.76%)
May 09, 2018 3.170 3.330 3.160 3.260 45,694,848 +0.13(+4.15%)
May 08, 2018 3.120 3.130 3.000 3.130 27,860,160 +0.00(+0.00%)
May 07, 2018 3.090 3.180 3.065 3.130 33,955,408 +0.08(+2.62%)
May 04, 2018 2.920 3.050 2.890 3.050 29,129,060 +0.13(+4.45%)
May 03, 2018 2.910 2.950 2.860 2.920 27,086,632 -0.01(-0.34%)
May 02, 2018 3.070 3.070 2.900 2.930 47,129,764 -0.05(-1.68%)
May 01, 2018 2.960 3.000 2.900 2.980 35,894,488 +0.01(+0.34%)
Apr 30, 2018 2.970 2.970 2.910 2.970 21,686,292 +0.02(+0.68%)
Apr 27, 2018 3.000 3.040 2.940 2.950 24,825,344 -0.07(-2.32%)
Apr 26, 2018 3.020 3.040 2.960 3.020 22,217,034 +0.04(+1.34%)
Apr 25, 2018 2.940 3.020 2.920 2.980 22,715,680 +0.04(+1.36%)
Apr 24, 2018 3.000 3.060 2.910 2.940 26,219,500 -0.04(-1.34%)
Apr 23, 2018 3.000 3.030 2.920 2.980 17,562,344 -0.02(-0.67%)
Apr 20, 2018 3.000 3.030 2.960 3.000 22,829,184 -0.03(-0.99%)
Apr 19, 2018 3.150 3.180 3.010 3.030 29,917,384 -0.10(-3.19%)
Apr 18, 2018 3.090 3.165 3.020 3.130 49,674,004 +0.09(+2.96%)
Apr 17, 2018 3.060 3.090 3.010 3.040 28,586,980 -0.07(-2.25%)
Apr 16, 2018 3.120 3.250 3.060 3.110 27,684,926 -0.03(-0.96%)
Apr 13, 2018 3.170 3.210 3.130 3.140 13,899,397 -0.01(-0.32%)
Apr 12, 2018 3.150 3.200 3.110 3.150 16,086,578 -0.04(-1.25%)
Apr 11, 2018 3.090 3.210 3.060 3.190 27,389,308 +0.10(+3.24%)
Apr 10, 2018 3.000 3.120 2.960 3.090 26,543,024 +0.13(+4.39%)
Apr 09, 2018 2.990 3.030 2.920 2.960 19,103,928 -0.02(-0.67%)
Apr 06, 2018 3.020 3.080 2.930 2.980 23,580,864 -0.10(-3.25%)
Apr 05, 2018 2.940 3.100 2.920 3.080 29,161,772 +0.17(+5.84%)
Apr 04, 2018 2.860 2.930 2.820 2.910 22,084,340 -0.01(-0.34%)
Apr 03, 2018 2.970 2.980 2.850 2.920 24,110,280 -0.05(-1.68%)
Apr 02, 2018 2.980 3.000 2.810 2.970 38,508,672 -0.05(-1.66%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.03(+1.00%)
Mar 28, 2018 2.920 3.000 2.820 2.990 36,534,288 +0.04(+1.36%)
Mar 27, 2018 3.090 3.100 2.920 2.950 37,926,696 -0.17(-5.45%)
Mar 26, 2018 3.120 3.130 3.010 3.120 21,527,668 +0.05(+1.63%)
Mar 23, 2018 3.150 3.210 3.050 3.070 26,718,856 -0.04(-1.29%)
Mar 22, 2018 3.150 3.200 3.080 3.110 20,934,032 -0.12(-3.72%)
Mar 21, 2018 3.120 3.240 3.110 3.230 33,808,780 +0.12(+3.86%)
Mar 20, 2018 3.010 3.130 3.010 3.110 32,383,096 +0.10(+3.32%)
Mar 19, 2018 3.050 3.090 2.990 3.010 27,941,956 -0.05(-1.63%)
Mar 16, 2018 3.030 3.130 2.980 3.060 197,228,544 +0.04(+1.32%)
Mar 15, 2018 3.060 3.120 2.980 3.020 31,027,984 -0.01(-0.33%)
Mar 14, 2018 3.150 3.170 3.020 3.030 34,816,900 -0.09(-2.88%)
Mar 13, 2018 3.120 3.170 3.090 3.120 24,308,048 +0.01(+0.32%)
Mar 12, 2018 3.110 3.170 3.050 3.110 26,277,068 +0.01(+0.32%)
Mar 09, 2018 3.050 3.110 3.010 3.100 29,126,744 +0.13(+4.38%)
Mar 08, 2018 3.060 3.080 2.970 2.970 21,115,424 -0.07(-2.30%)
Mar 07, 2018 3.140 3.010 3.040 27,677,716 -0.07(-2.25%)
Mar 06, 2018 3.160 3.180 3.025 3.110 27,269,054 -0.01(-0.32%)
Mar 05, 2018 2.950 3.180 2.930 3.120 37,345,952 +0.16(+5.41%)
Mar 02, 2018 2.800 2.980 2.770 2.960 31,861,760 +0.16(+5.71%)
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.