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 (%)
Aug 30, 2019 0.3610 0.3634 0.3349 0.3420 129,632,464 -0.02(-6.49%)
Aug 29, 2019 0.3562 0.3729 0.3515 0.3657 202,934,800 +0.02(+4.76%)
Aug 28, 2019 0.3396 0.3491 0.3325 0.3491 125,055,080 +0.02(+5.76%)
Aug 27, 2019 0.3539 0.3562 0.3159 0.3301 229,830,496 -0.02(-6.71%)
Aug 26, 2019 0.3610 0.3634 0.3515 0.3539 79,137,808 +0.00(+1.36%)
Aug 23, 2019 0.3657 0.3723 0.3420 0.3491 199,935,328 -0.03(-8.70%)
Aug 22, 2019 0.3919 0.3942 0.3752 0.3824 137,950,960 -0.00(-0.62%)
Aug 21, 2019 0.3895 0.4085 0.3800 0.3847 202,787,712 +0.01(+1.89%)
Aug 20, 2019 0.3729 0.3800 0.3586 0.3776 144,432,256 -0.00(-0.63%)
Aug 19, 2019 0.3372 0.3800 0.3349 0.3800 280,473,408 +0.05(+15.11%)
Aug 16, 2019 0.3111 0.3301 0.3064 0.3301 137,456,480 +0.02(+7.75%)
Aug 15, 2019 0.3277 0.3277 0.3040 0.3064 133,946,864 -0.01(-4.44%)
Aug 14, 2019 0.3325 0.3325 0.3135 0.3206 168,830,848 -0.02(-6.90%)
Aug 13, 2019 0.3277 0.3562 0.3254 0.3444 163,272,720 +0.01(+3.57%)
Aug 12, 2019 0.3396 0.3396 0.3254 0.3325 124,189,248 -0.01(-2.78%)
Aug 09, 2019 0.3467 0.3550 0.3349 0.3420 178,222,512 -0.01(-2.04%)
Aug 08, 2019 0.3372 0.3515 0.3301 0.3491 368,225,792 +0.02(+5.76%)
Aug 07, 2019 0.3254 0.3325 0.2992 0.3301 303,707,808 +0.00(+0.00%)
Aug 06, 2019 0.3919 0.3942 0.3277 0.3301 395,352,640 -0.04(-10.90%)
Aug 05, 2019 0.3776 0.3847 0.3586 0.3705 334,488,416 -0.02(-4.88%)
Aug 02, 2019 0.4014 0.4014 0.3871 0.3895 86,512,176 -0.00(-0.61%)
Aug 01, 2019 0.4227 0.4251 0.3847 0.3919 234,435,248 -0.04(-8.84%)
Jul 31, 2019 0.4322 0.4441 0.4204 0.4299 252,489,392 +0.00(+0.56%)
Jul 30, 2019 0.3871 0.4275 0.3776 0.4275 261,458,912 +0.04(+9.76%)
Jul 29, 2019 0.3919 0.3990 0.3776 0.3895 156,746,416 -0.00(-0.61%)
Jul 26, 2019 0.4014 0.4061 0.3847 0.3919 162,398,080 -0.01(-1.79%)
Jul 25, 2019 0.4180 0.4227 0.3990 0.3990 235,105,776 -0.01(-2.89%)
Jul 24, 2019 0.3966 0.4180 0.3966 0.4109 187,546,240 +0.01(+2.98%)
Jul 23, 2019 0.3919 0.3990 0.3847 0.3990 157,075,440 +0.01(+2.44%)
Jul 22, 2019 0.3895 0.4037 0.3800 0.3895 172,476,064 +0.00(+1.23%)
Jul 19, 2019 0.3824 0.3895 0.3729 0.3847 180,128,320 +0.01(+2.53%)
Jul 18, 2019 0.4061 0.4061 0.3729 0.3752 333,583,264 -0.03(-7.06%)
Jul 17, 2019 0.4251 0.4275 0.4037 0.4037 228,669,168 -0.02(-3.95%)
Jul 16, 2019 0.4346 0.4370 0.4180 0.4204 245,077,088 -0.02(-3.80%)
Jul 15, 2019 0.4583 0.4583 0.4346 0.4370 233,283,840 -0.02(-4.66%)
Jul 12, 2019 0.4536 0.4655 0.4489 0.4583 173,047,088 +0.01(+2.12%)
Jul 11, 2019 0.4536 0.4583 0.4465 0.4489 134,913,248 -0.00(-1.05%)
Jul 10, 2019 0.4346 0.4560 0.4322 0.4536 220,665,024 +0.02(+5.52%)
Jul 09, 2019 0.4275 0.4322 0.4180 0.4299 183,989,744 +0.00(+0.00%)
Jul 08, 2019 0.4370 0.4394 0.4275 0.4299 189,254,096 -0.01(-2.16%)
Jul 05, 2019 0.4394 0.4441 0.4275 0.4394 162,418,288 +0.00(+0.54%)
Jul 03, 2019 0.4536 0.4560 0.4346 0.4370 130,231,656 -0.00(-0.54%)
Jul 02, 2019 0.4631 0.4631 0.4394 0.4394 493,086,336 -0.03(-5.61%)
Jul 01, 2019 0.4868 0.4940 0.4583 0.4655 263,320,352 +0.00(+0.51%)
Jun 28, 2019 0.4583 0.4678 0.4512 0.4631 230,387,952 +0.02(+3.72%)
Jun 27, 2019 0.4489 0.4536 0.4417 0.4465 106,229,296 -0.01(-1.57%)
Jun 26, 2019 0.4465 0.4631 0.4370 0.4536 159,916,976 +0.02(+4.37%)
Jun 25, 2019 0.4489 0.4536 0.4275 0.4346 221,867,104 -0.02(-4.19%)
Jun 24, 2019 0.4678 0.4726 0.4441 0.4536 176,689,104 -0.01(-2.05%)
Jun 21, 2019 0.4773 0.4821 0.4489 0.4631 298,550,912 -0.01(-1.52%)
Jun 20, 2019 0.4536 0.4750 0.4489 0.4702 366,081,696 +0.04(+8.20%)
Jun 19, 2019 0.4512 0.4536 0.4322 0.4346 159,231,440 -0.02(-3.68%)
Jun 18, 2019 0.4346 0.4607 0.4324 0.4512 191,268,000 +0.02(+3.83%)
Jun 17, 2019 0.4156 0.4394 0.4109 0.4346 174,739,536 +0.01(+3.39%)
Jun 14, 2019 0.4322 0.4322 0.4156 0.4204 189,715,376 -0.01(-3.28%)
Jun 13, 2019 0.4346 0.4417 0.4156 0.4346 232,826,736 +0.01(+2.81%)
Jun 12, 2019 0.4465 0.4489 0.4156 0.4227 256,859,632 -0.03(-6.32%)
Jun 11, 2019 0.4560 0.4655 0.4489 0.4512 103,327,256 +0.00(+0.00%)
Jun 10, 2019 0.4560 0.4726 0.4465 0.4512 145,562,704 +0.00(+0.53%)
Jun 07, 2019 0.4489 0.4678 0.4417 0.4489 153,337,776 -0.00(-1.05%)
Jun 06, 2019 0.4536 0.4560 0.4346 0.4536 175,055,888 +0.00(+1.06%)
Jun 05, 2019 0.4797 0.4821 0.4394 0.4489 194,402,032 -0.03(-5.97%)
Jun 04, 2019 0.4726 0.4940 0.4726 0.4773 205,631,776 +0.01(+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.