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 (%)
Feb 28, 2017 1.323 1.337 1.290 1.294 160,576,656 -0.04(-3.03%)
Feb 27, 2017 1.349 1.368 1.309 1.335 196,398,272 -0.01(-0.71%)
Feb 24, 2017 1.351 1.399 1.330 1.344 247,537,888 -0.02(-1.56%)
Feb 23, 2017 1.442 1.444 1.278 1.366 415,037,984 -0.04(-2.87%)
Feb 22, 2017 1.432 1.446 1.401 1.406 190,718,320 -0.04(-2.63%)
Feb 21, 2017 1.458 1.468 1.425 1.444 154,039,136 -0.00(-0.33%)
Feb 17, 2017 1.449 1.449 1.449 0 +0.00(+0.33%)
Feb 16, 2017 1.506 1.520 1.440 1.444 158,469,664 -0.06(-3.80%)
Feb 15, 2017 1.527 1.532 1.496 1.501 102,975,672 -0.03(-1.86%)
Feb 14, 2017 1.522 1.532 1.506 1.529 93,028,984 +0.03(+1.74%)
Feb 13, 2017 1.508 1.527 1.491 1.503 103,267,280 -0.01(-0.78%)
Feb 10, 2017 1.522 1.544 1.503 1.515 123,356,480 +0.02(+1.11%)
Feb 09, 2017 1.453 1.518 1.461 1.499 133,191,616 +0.05(+3.10%)
Feb 08, 2017 1.444 1.477 1.406 1.453 161,038,800 -0.01(-0.81%)
Feb 07, 2017 1.515 1.522 1.444 1.465 169,503,136 -0.05(-3.29%)
Feb 06, 2017 1.567 1.579 1.514 1.515 117,154,808 -0.05(-2.89%)
Feb 03, 2017 1.520 1.565 1.515 1.560 117,929,216 +0.03(+1.86%)
Feb 02, 2017 1.513 1.548 1.487 1.532 144,128,736 +0.01(+0.78%)
Feb 01, 2017 1.546 1.565 1.499 1.520 143,030,928 -0.01(-0.77%)
Jan 31, 2017 1.527 1.540 1.506 1.532 122,955,144 -0.00(-0.15%)
Jan 30, 2017 1.622 1.629 1.527 1.534 239,029,856 -0.11(-6.65%)
Jan 27, 2017 1.667 1.685 1.629 1.643 128,372,704 -0.05(-2.81%)
Jan 26, 2017 1.710 1.731 1.679 1.691 133,512,576 -0.00(-0.14%)
Jan 25, 2017 1.674 1.724 1.665 1.693 204,216,720 +0.05(+3.18%)
Jan 24, 2017 1.596 1.662 1.584 1.641 151,345,936 +0.05(+3.44%)
Jan 23, 2017 1.582 1.617 1.548 1.586 121,827,048 -0.00(-0.15%)
Jan 20, 2017 1.589 1.632 1.575 1.589 138,907,424 +0.02(+1.06%)
Jan 19, 2017 1.643 1.655 1.556 1.572 261,658,832 -0.09(-5.16%)
Jan 18, 2017 1.651 1.672 1.643 1.658 124,172,904 -0.01(-0.43%)
Jan 17, 2017 1.648 1.686 1.634 1.665 166,572,176 +0.02(+1.30%)
Jan 13, 2017 1.643 1.643 1.643 0 -0.00(-0.14%)
Jan 12, 2017 1.660 1.680 1.632 1.646 128,578,736 +0.00(+0.14%)
Jan 11, 2017 1.648 1.665 1.627 1.643 133,832,208 +0.00(+0.00%)
Jan 10, 2017 1.653 1.665 1.632 1.643 120,583,840 +0.01(+0.73%)
Jan 09, 2017 1.641 1.648 1.610 1.632 171,053,472 -0.03(-2.00%)
Jan 06, 2017 1.722 1.729 1.660 1.665 167,444,688 -0.04(-2.37%)
Jan 05, 2017 1.677 1.708 1.636 1.705 228,347,936 +0.04(+2.57%)
Jan 04, 2017 1.662 1.679 1.627 1.662 202,870,848 +0.02(+1.16%)
Jan 03, 2017 1.710 1.738 1.610 1.643 234,901,744 -0.02(-1.42%)
Dec 30, 2016 1.667 1.667 1.667 0 -0.03(-1.96%)
Dec 29, 2016 1.715 1.730 1.679 1.700 149,166,096 -0.02(-0.97%)
Dec 28, 2016 1.807 1.810 1.700 1.717 292,424,032 -0.09(-4.74%)
Dec 27, 2016 1.776 1.817 1.765 1.803 187,959,856 +0.04(+2.02%)
Dec 23, 2016 1.767 1.767 1.767 0 +0.02(+1.36%)
Dec 22, 2016 1.762 1.798 1.734 1.743 129,704,336 -0.02(-1.21%)
Dec 21, 2016 1.755 1.803 1.743 1.765 163,791,184 +0.03(+1.92%)
Dec 20, 2016 1.736 1.765 1.724 1.731 168,333,184 -0.00(-0.27%)
Dec 19, 2016 1.693 1.748 1.684 1.736 170,272,896 +0.03(+1.81%)
Dec 16, 2016 1.691 1.717 1.670 1.705 249,730,896 +0.04(+2.13%)
Dec 15, 2016 1.662 1.708 1.627 1.670 251,406,640 -0.01(-0.71%)
Dec 14, 2016 1.710 1.767 1.674 1.681 284,726,176 -0.07(-3.93%)
Dec 13, 2016 1.781 1.786 1.677 1.750 279,110,304 +0.00(+0.27%)
Dec 12, 2016 1.924 1.947 1.738 1.746 370,442,400 -0.09(-4.79%)
Dec 09, 2016 1.838 1.852 1.812 1.833 187,955,632 +0.03(+1.58%)
Dec 08, 2016 1.831 1.841 1.762 1.805 303,019,520 +0.00(+0.26%)
Dec 07, 2016 1.845 1.886 1.776 1.800 319,773,408 +0.00(+0.00%)
Dec 06, 2016 1.767 1.841 1.743 1.800 247,773,680 +0.02(+1.34%)
Dec 05, 2016 1.800 1.817 1.762 1.776 251,351,632 +0.06(+3.46%)
Dec 02, 2016 1.670 1.734 1.662 1.717 215,431,376 +0.04(+2.55%)
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.