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 (%)
Jun 26, 2020 2.814 2.814 2.814 0 -0.22(-7.28%)
Jun 25, 2020 2.764 3.444 2.712 3.035 12,696,255 +0.25(+9.14%)
Jun 24, 2020 2.852 2.893 2.674 2.781 5,862,262 -0.13(-4.49%)
Jun 23, 2020 3.078 3.078 2.912 2.912 5,444,866 -0.02(-0.65%)
Jun 22, 2020 3.047 3.204 2.684 2.931 12,257,493 -0.10(-3.37%)
Jun 19, 2020 3.553 3.586 3.033 3.033 15,648,448 -0.04(-1.39%)
Jun 18, 2020 3.033 3.439 2.990 3.075 9,931,263 -0.07(-2.19%)
Jun 17, 2020 3.562 3.562 3.028 3.144 14,258,708 -0.50(-13.80%)
Jun 16, 2020 4.066 4.090 3.472 3.648 18,958,456 -0.83(-18.60%)
Jun 15, 2020 4.453 4.714 4.192 4.481 8,068,300 -0.09(-1.87%)
Jun 12, 2020 5.462 5.799 4.275 4.567 21,634,464 +0.38(+9.01%)
Jun 11, 2020 3.541 5.474 3.339 4.189 30,032,278 +0.20(+4.94%)
Jun 10, 2020 4.797 4.987 3.800 3.992 29,250,972 -1.65(-29.22%)
Jun 09, 2020 4.560 8.075 4.372 5.640 37,279,128 -10.96(-66.03%)
Jun 08, 2020 9.561 18.41 8.607 16.61 88,823,408 +10.72(+181.94%)
Jun 05, 2020 3.705 6.163 3.617 5.890 40,949,220 +2.55(+76.51%)
Jun 04, 2020 3.113 3.465 2.969 3.337 5,913,646 +0.22(+7.17%)
Jun 03, 2020 3.140 3.204 3.059 3.113 4,026,905 +0.07(+2.18%)
Jun 02, 2020 3.189 3.189 2.969 3.047 3,319,131 -0.04(-1.38%)
Jun 01, 2020 3.066 3.204 3.045 3.090 3,028,808 +0.00(+0.00%)
May 29, 2020 3.128 3.197 2.962 3.090 3,897,900 -0.07(-2.25%)
May 28, 2020 3.227 3.396 3.109 3.161 4,275,572 -0.12(-3.62%)
May 27, 2020 3.339 3.375 3.090 3.280 5,042,996 -0.01(-0.36%)
May 26, 2020 3.444 3.681 3.265 3.292 6,474,881 +0.04(+1.09%)
May 22, 2020 3.344 3.387 3.027 3.256 5,016,699 -0.11(-3.18%)
May 21, 2020 3.258 3.603 3.246 3.363 9,128,128 +0.22(+6.87%)
May 20, 2020 2.897 3.346 2.897 3.147 9,294,520 +0.30(+10.69%)
May 19, 2020 3.047 3.047 2.638 2.843 7,014,158 -0.12(-4.16%)
May 18, 2020 3.085 3.159 2.790 2.966 12,474,588 +0.40(+15.76%)
May 15, 2020 2.000 2.954 1.988 2.562 22,100,596 +0.49(+23.88%)
May 14, 2020 2.133 2.159 1.845 2.069 6,789,888 -0.21(-9.27%)
May 13, 2020 2.501 2.505 2.280 2.280 6,224,964 -0.33(-12.57%)
May 12, 2020 2.988 3.016 2.375 2.608 15,509,493 -0.46(-14.88%)
May 11, 2020 3.434 3.508 3.018 3.064 8,975,218 -0.43(-12.24%)
May 08, 2020 3.541 3.574 3.296 3.491 5,573,362 +0.02(+0.68%)
May 07, 2020 3.565 3.667 3.455 3.467 5,727,370 -0.06(-1.68%)
May 06, 2020 3.800 3.966 3.396 3.527 5,037,058 -0.15(-4.01%)
May 05, 2020 4.068 4.356 3.624 3.674 11,799,102 -0.02(-0.64%)
May 04, 2020 3.398 3.949 3.325 3.698 8,373,989 +0.14(+3.94%)
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.