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 31, 2014 21.57 22.22 21.22 22.18 9,481,353 +0.83(+3.89%)
Oct 30, 2014 21.50 21.64 20.97 21.35 8,140,922 -0.24(-1.11%)
Oct 29, 2014 21.80 22.15 21.32 21.59 7,609,159 -0.01(-0.05%)
Oct 28, 2014 20.94 21.65 20.75 21.60 7,330,709 +0.81(+3.90%)
Oct 27, 2014 21.02 21.60 21.60 20.79 11,017,164 -0.81(-3.75%)
Oct 24, 2014 21.63 21.74 21.26 21.60 10,028,769 -0.19(-0.87%)
Oct 23, 2014 21.88 22.27 21.74 21.79 13,924,448 +0.22(+1.02%)
Oct 22, 2014 22.08 22.58 21.55 21.57 25,914,172 -0.09(-0.42%)
Oct 21, 2014 20.78 21.73 20.73 21.66 16,578,238 +1.02(+4.94%)
Oct 20, 2014 20.16 20.43 20.13 20.64 10,403,995 +0.48(+2.38%)
Oct 17, 2014 20.99 21.21 19.99 20.16 20,883,980 -0.63(-3.03%)
Oct 16, 2014 19.55 21.00 19.19 20.79 38,740,144 +3.02(+16.99%)
Oct 15, 2014 16.96 17.90 16.69 17.77 23,731,824 +0.28(+1.60%)
Oct 14, 2014 18.03 18.32 17.39 17.49 17,327,764 -0.34(-1.91%)
Oct 13, 2014 18.90 19.22 17.80 17.83 18,289,196 -1.14(-6.01%)
Oct 10, 2014 19.03 19.61 18.46 18.97 23,196,784 -0.21(-1.09%)
Oct 09, 2014 20.42 20.48 19.13 19.18 23,463,376 -1.45(-7.03%)
Oct 08, 2014 20.82 20.89 20.12 20.63 21,215,584 -0.30(-1.43%)
Oct 07, 2014 21.21 21.42 20.88 20.93 10,313,666 -0.40(-1.88%)
Oct 06, 2014 21.69 21.88 21.27 21.33 13,937,210 -0.42(-1.93%)
Oct 03, 2014 22.29 22.30 21.48 21.75 14,443,335 -0.48(-2.16%)
Oct 02, 2014 22.27 22.36 21.43 22.23 13,222,666 -0.20(-0.89%)
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.