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 (%)
Dec 30, 2016 7.020 7.020 7.020 0 -0.14(-1.96%)
Dec 29, 2016 7.220 7.285 7.070 7.160 35,424,980 -0.07(-0.97%)
Dec 28, 2016 7.610 7.620 7.160 7.230 69,446,848 -0.36(-4.74%)
Dec 27, 2016 7.480 7.650 7.430 7.590 44,637,988 +0.15(+2.02%)
Dec 23, 2016 7.440 7.440 7.440 0 +0.10(+1.36%)
Dec 22, 2016 7.420 7.570 7.300 7.340 30,803,068 -0.09(-1.21%)
Dec 21, 2016 7.390 7.590 7.340 7.430 38,898,244 +0.14(+1.92%)
Dec 20, 2016 7.310 7.430 7.260 7.290 39,976,912 -0.02(-0.27%)
Dec 19, 2016 7.130 7.360 7.090 7.310 40,437,568 +0.13(+1.81%)
Dec 16, 2016 7.120 7.230 7.030 7.180 59,307,792 +0.15(+2.13%)
Dec 15, 2016 7.000 7.190 6.850 7.030 59,705,760 -0.05(-0.71%)
Dec 14, 2016 7.200 7.440 7.050 7.080 67,618,712 -0.29(-3.93%)
Dec 13, 2016 7.500 7.520 7.060 7.370 66,285,012 +0.02(+0.27%)
Dec 12, 2016 8.100 8.200 7.320 7.350 87,975,184 -0.37(-4.79%)
Dec 09, 2016 7.740 7.800 7.630 7.720 44,636,984 +0.12(+1.58%)
Dec 08, 2016 7.710 7.750 7.420 7.600 71,963,136 +0.02(+0.26%)
Dec 07, 2016 7.770 7.940 7.480 7.580 75,941,968 +0.00(+0.00%)
Dec 06, 2016 7.440 7.750 7.340 7.580 58,842,980 +0.10(+1.34%)
Dec 05, 2016 7.580 7.650 7.420 7.480 59,692,696 +0.25(+3.46%)
Dec 02, 2016 7.030 7.300 7.000 7.230 51,162,112 +0.18(+2.55%)
Dec 01, 2016 7.000 7.350 6.970 7.050 108,784,720 +0.05(+0.71%)
Nov 30, 2016 6.930 7.110 6.740 7.000 122,235,216 +0.63(+9.89%)
Nov 29, 2016 6.170 6.420 6.030 6.370 51,115,652 +0.03(+0.47%)
Nov 28, 2016 6.740 6.750 6.320 6.340 46,674,644 -0.25(-3.79%)
Nov 25, 2016 6.570 6.650 6.520 6.590 20,863,084 -0.05(-0.75%)
Nov 23, 2016 6.640 6.640 6.640 0 +0.20(+3.11%)
Nov 22, 2016 6.460 6.480 6.230 6.440 42,581,112 +0.08(+1.26%)
Nov 21, 2016 5.940 6.400 6.170 6.360 52,744,328 +0.42(+7.07%)
Nov 18, 2016 5.960 6.040 5.893 5.940 36,507,260 +0.05(+0.85%)
Nov 17, 2016 6.000 6.106 5.840 5.890 44,735,556 -0.02(-0.34%)
Nov 16, 2016 5.990 6.120 5.810 5.910 48,644,512 -0.14(-2.31%)
Nov 15, 2016 5.650 6.130 5.640 6.050 66,017,292 +0.58(+10.60%)
Nov 14, 2016 5.520 5.600 5.280 5.470 50,898,364 +0.04(+0.74%)
Nov 11, 2016 5.620 5.690 5.350 5.430 47,004,600 -0.27(-4.74%)
Nov 10, 2016 5.990 6.085 5.680 5.700 75,498,512 -0.07(-1.21%)
Nov 09, 2016 5.270 5.820 5.260 5.770 55,302,532 +0.46(+8.66%)
Nov 08, 2016 5.290 5.459 5.220 5.310 39,239,600 -0.14(-2.57%)
Nov 07, 2016 5.450 5.550 5.380 5.450 42,638,024 +0.16(+3.02%)
Nov 04, 2016 5.260 5.500 5.250 5.290 46,717,928 -0.11(-2.04%)
Nov 03, 2016 5.750 5.800 5.330 5.400 60,701,868 +0.09(+1.69%)
Nov 02, 2016 5.180 5.430 5.140 5.310 57,579,072 -0.05(-0.93%)
Nov 01, 2016 5.530 5.640 5.180 5.360 49,777,368 -0.15(-2.72%)
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%)
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.