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 (%)
Oct 30, 2015 7.000 7.190 6.760 7.130 15,165,460 +0.19(+2.74%)
Oct 29, 2015 7.040 7.280 6.860 6.940 15,588,724 -0.03(-0.43%)
Oct 28, 2015 6.750 7.370 6.670 6.970 22,089,192 +0.25(+3.72%)
Oct 27, 2015 7.030 7.030 6.500 6.720 23,702,124 -0.41(-5.75%)
Oct 26, 2015 7.630 7.683 7.110 7.130 25,430,436 -0.70(-8.94%)
Oct 23, 2015 7.710 8.050 7.500 7.830 17,780,236 +0.03(+0.38%)
Oct 22, 2015 7.890 8.010 7.650 7.800 13,296,853 -0.07(-0.89%)
Oct 21, 2015 8.140 8.140 7.800 7.870 10,484,423 -0.32(-3.91%)
Oct 20, 2015 8.100 8.330 7.840 8.190 12,145,470 +0.10(+1.24%)
Oct 19, 2015 8.200 8.320 7.940 8.090 9,521,389 -0.31(-3.69%)
Oct 16, 2015 8.450 8.490 8.060 8.400 12,991,116 +0.05(+0.60%)
Oct 15, 2015 8.170 8.370 7.990 8.350 13,323,447 +0.13(+1.58%)
Oct 14, 2015 8.010 8.295 7.950 8.220 10,271,534 +0.23(+2.88%)
Oct 13, 2015 8.130 8.460 7.920 7.990 14,001,713 -0.25(-3.03%)
Oct 12, 2015 8.870 8.870 8.140 8.240 15,704,807 -0.64(-7.21%)
Oct 09, 2015 9.380 9.550 8.790 8.880 21,607,776 -0.46(-4.93%)
Oct 08, 2015 9.050 9.380 8.670 9.340 23,848,618 +0.19(+2.08%)
Oct 07, 2015 9.110 9.435 8.470 9.150 34,175,856 +0.17(+1.89%)
Oct 06, 2015 8.470 9.000 8.325 8.980 23,834,196 +0.56(+6.65%)
Oct 05, 2015 7.980 8.530 7.960 8.420 21,710,432 +0.53(+6.72%)
Oct 02, 2015 7.150 7.890 7.020 7.890 19,196,664 +0.68(+9.43%)
Oct 01, 2015 7.270 7.590 6.950 7.210 21,176,832 -0.12(-1.64%)
Sep 30, 2015 6.880 7.330 6.840 7.330 18,240,500 +0.54(+7.95%)
Sep 29, 2015 6.820 7.000 6.690 6.790 15,134,744 +0.08(+1.19%)
Sep 28, 2015 7.200 7.350 6.570 6.710 22,270,788 -0.68(-9.20%)
Sep 25, 2015 7.830 7.870 7.155 7.390 17,107,956 -0.37(-4.77%)
Sep 24, 2015 7.440 7.800 7.200 7.760 16,002,780 +0.18(+2.37%)
Sep 23, 2015 8.010 8.080 7.560 7.580 15,283,650 -0.42(-5.25%)
Sep 22, 2015 8.410 8.480 7.960 8.000 16,239,971 -0.58(-6.76%)
Sep 21, 2015 8.730 8.840 8.490 8.580 13,475,069 -0.38(-4.24%)
Sep 18, 2015 8.460 8.960 8.227 8.960 20,452,532 +0.35(+4.07%)
Sep 17, 2015 8.830 8.980 8.540 8.610 21,445,840 -0.39(-4.33%)
Sep 16, 2015 8.040 9.000 8.030 9.000 20,369,032 +1.11(+14.07%)
Sep 15, 2015 7.950 8.230 7.820 7.890 17,091,184 -0.03(-0.38%)
Sep 14, 2015 7.570 8.020 7.450 7.920 28,105,368 +0.35(+4.62%)
Sep 11, 2015 7.490 7.610 7.365 7.570 8,242,727 -0.02(-0.26%)
Sep 10, 2015 7.730 7.837 7.510 7.590 9,685,156 -0.04(-0.52%)
Sep 09, 2015 7.750 7.980 7.530 7.630 18,838,414 -0.04(-0.52%)
Sep 08, 2015 7.800 7.930 7.440 7.670 19,430,208 +0.40(+5.50%)
Sep 04, 2015 7.250 7.270 7.270 7.270 10,115,900 -0.17(-2.28%)
Sep 03, 2015 7.400 7.650 7.260 7.440 11,711,976 +0.06(+0.81%)
Sep 02, 2015 7.670 7.680 7.060 7.380 16,519,689 -0.19(-2.51%)
Sep 01, 2015 7.585 8.050 7.450 7.570 26,530,336 -0.24(-3.07%)
Aug 31, 2015 7.250 7.840 7.020 7.810 23,134,652 +0.42(+5.68%)
Aug 28, 2015 7.130 7.730 7.020 7.390 24,391,340 +0.37(+5.27%)
Aug 27, 2015 6.550 7.130 6.530 7.020 26,889,232 +0.68(+10.73%)
Aug 26, 2015 6.240 6.350 6.030 6.340 18,545,372 +0.31(+5.14%)
Aug 25, 2015 6.970 6.970 6.010 6.030 23,873,088 -0.58(-8.77%)
Aug 24, 2015 6.110 7.040 6.070 6.610 25,287,870 -0.26(-3.78%)
Aug 21, 2015 7.090 7.240 6.870 6.870 21,635,154 -0.28(-3.92%)
Aug 20, 2015 7.350 7.500 7.150 7.150 13,373,106 -0.19(-2.59%)
Aug 19, 2015 7.770 7.810 7.220 7.340 22,035,658 -0.42(-5.41%)
Aug 18, 2015 7.540 8.050 7.500 7.760 15,886,095 +0.19(+2.51%)
Aug 17, 2015 7.400 7.710 7.370 7.570 9,705,641 +0.08(+1.07%)
Aug 14, 2015 7.500 7.650 7.270 7.490 18,486,140 -0.01(-0.13%)
Aug 13, 2015 7.830 7.890 7.480 7.500 17,826,356 -0.52(-6.48%)
Aug 12, 2015 8.100 8.320 7.990 8.020 28,099,870 -0.19(-2.31%)
Aug 11, 2015 8.200 8.410 8.045 8.210 28,310,530 -0.42(-4.87%)
Aug 10, 2015 8.400 8.927 8.220 8.630 16,343,516 +0.31(+3.73%)
Aug 07, 2015 8.110 9.080 8.110 8.320 38,472,596 +0.13(+1.59%)
Aug 06, 2015 7.150 8.440 7.010 8.190 44,852,264 +1.16(+16.50%)
Aug 05, 2015 8.250 8.360 6.850 7.030 56,640,360 -0.97(-12.12%)
Aug 04, 2015 8.280 8.430 7.960 8.000 23,447,396 -0.15(-1.84%)
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.