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, 2019 0.7006 0.7053 0.6721 0.7030 241,752,352 +0.01(+2.07%)
Feb 27, 2019 0.6816 0.7101 0.6483 0.6887 509,219,200 +0.06(+10.27%)
Feb 26, 2019 0.6270 0.6341 0.6080 0.6246 178,903,200 -0.00(-0.38%)
Feb 25, 2019 0.6127 0.6270 0.6056 0.6270 162,453,168 +0.01(+1.54%)
Feb 22, 2019 0.6246 0.6388 0.6103 0.6175 141,534,176 +0.00(+0.00%)
Feb 21, 2019 0.6483 0.6531 0.6127 0.6175 212,129,728 -0.04(-5.45%)
Feb 20, 2019 0.6317 0.6531 0.6293 0.6531 148,164,320 +0.02(+2.61%)
Feb 19, 2019 0.6270 0.6388 0.6222 0.6365 127,415,664 +0.01(+2.29%)
Feb 15, 2019 0.6056 0.6222 0.6032 0.6222 114,904,064 +0.03(+4.38%)
Feb 14, 2019 0.5913 0.6080 0.5795 0.5961 154,578,176 +0.00(+0.80%)
Feb 13, 2019 0.5795 0.5985 0.5747 0.5913 170,527,872 +0.02(+3.32%)
Feb 12, 2019 0.5913 0.5985 0.5723 0.5723 222,531,600 +0.00(+0.42%)
Feb 11, 2019 0.5723 0.5866 0.5581 0.5700 175,338,848 +0.00(+0.42%)
Feb 08, 2019 0.5890 0.5985 0.5438 0.5676 224,474,784 -0.02(-3.24%)
Feb 07, 2019 0.6056 0.6103 0.5700 0.5866 246,200,288 -0.03(-5.00%)
Feb 06, 2019 0.6412 0.6483 0.6127 0.6175 190,571,904 -0.02(-3.70%)
Feb 05, 2019 0.6602 0.6673 0.6412 0.6412 251,875,680 -0.02(-3.23%)
Feb 04, 2019 0.6626 0.6697 0.6507 0.6626 183,082,464 -0.01(-1.76%)
Feb 01, 2019 0.6768 0.6816 0.6507 0.6745 259,354,608 -0.00(-0.35%)
Jan 31, 2019 0.6935 0.7030 0.6578 0.6768 291,509,312 -0.01(-1.72%)
Jan 30, 2019 0.6768 0.7006 0.6673 0.6887 149,724,416 +0.02(+3.57%)
Jan 29, 2019 0.6721 0.6840 0.6626 0.6650 114,861,520 -0.00(-0.71%)
Jan 28, 2019 0.6460 0.6721 0.6246 0.6697 173,085,584 +0.01(+1.44%)
Jan 25, 2019 0.6602 0.6887 0.6460 0.6602 199,364,336 +0.01(+1.09%)
Jan 24, 2019 0.6365 0.6555 0.6222 0.6531 133,564,272 +0.01(+2.23%)
Jan 23, 2019 0.6626 0.6721 0.6293 0.6388 166,249,072 -0.01(-1.82%)
Jan 22, 2019 0.6887 0.6887 0.6436 0.6507 223,294,048 -0.05(-7.74%)
Jan 18, 2019 0.7030 0.7125 0.6816 0.7053 186,833,536 +0.02(+2.77%)
Jan 17, 2019 0.6721 0.6911 0.6483 0.6863 156,851,728 +0.01(+1.40%)
Jan 16, 2019 0.6792 0.7030 0.6697 0.6768 148,430,752 +0.00(+0.00%)
Jan 15, 2019 0.6578 0.6816 0.6555 0.6768 144,415,168 +0.03(+4.40%)
Jan 14, 2019 0.6365 0.6673 0.6341 0.6483 165,013,024 +0.00(+0.37%)
Jan 11, 2019 0.6388 0.6578 0.6317 0.6460 169,897,856 -0.00(-0.37%)
Jan 10, 2019 0.6412 0.6626 0.6080 0.6483 207,385,312 -0.01(-1.09%)
Jan 09, 2019 0.6222 0.6816 0.6103 0.6555 396,470,784 +0.07(+12.65%)
Jan 08, 2019 0.5818 0.6032 0.5628 0.5818 182,604,336 +0.02(+3.38%)
Jan 07, 2019 0.5486 0.5795 0.5343 0.5628 159,300,528 +0.03(+5.33%)
Jan 04, 2019 0.5248 0.5557 0.5201 0.5343 207,925,232 +0.03(+5.63%)
Jan 03, 2019 0.5153 0.5201 0.4892 0.5058 167,807,280 -0.01(-2.74%)
Jan 02, 2019 0.4750 0.5320 0.4750 0.5201 158,146,992 +0.02(+4.29%)
Dec 31, 2018 0.5225 0.5272 0.4821 0.4987 177,336,592 -0.01(-2.33%)
Dec 28, 2018 0.5272 0.5438 0.4963 0.5106 176,087,248 -0.01(-2.71%)
Dec 27, 2018 0.5035 0.5248 0.4892 0.5248 233,242,016 +0.00(+0.91%)
Dec 26, 2018 0.4631 0.5201 0.4394 0.5201 320,276,000 +0.11(+26.59%)
Dec 24, 2018 0.4512 0.4560 0.4061 0.4109 176,974,032 -0.04(-8.95%)
Dec 21, 2018 0.4394 0.4821 0.4370 0.4512 260,020,752 +0.01(+3.26%)
Dec 20, 2018 0.4797 0.4845 0.4275 0.4370 324,637,696 -0.04(-8.91%)
Dec 19, 2018 0.5035 0.5248 0.4750 0.4797 227,929,392 -0.02(-4.72%)
Dec 18, 2018 0.5415 0.5438 0.4987 0.5035 223,811,360 -0.03(-5.78%)
Dec 17, 2018 0.5486 0.5771 0.5296 0.5343 172,540,672 -0.02(-3.43%)
Dec 14, 2018 0.5985 0.6056 0.5533 0.5533 202,139,648 -0.06(-9.69%)
Dec 13, 2018 0.6127 0.6175 0.5961 0.6127 184,700,240 +0.00(+0.39%)
Dec 12, 2018 0.6293 0.6388 0.6080 0.6103 123,555,168 +0.00(+0.00%)
Dec 11, 2018 0.6436 0.6483 0.6103 0.6103 218,546,160 -0.02(-3.02%)
Dec 10, 2018 0.6388 0.6555 0.6103 0.6293 172,123,216 -0.02(-2.57%)
Dec 07, 2018 0.6673 0.6780 0.6436 0.6460 158,620,592 +0.00(+0.00%)
Dec 06, 2018 0.6697 0.6697 0.6198 0.6460 236,555,280 -0.04(-5.88%)
Dec 04, 2018 0.7362 0.7410 0.6863 0.6863 155,318,528 -0.05(-6.47%)
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.