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 29, 2014 6.319 6.361 6.361 6.361 22,138,036 +0.05(+0.82%)
Aug 28, 2014 6.181 6.347 6.148 6.309 32,285,470 +0.13(+2.08%)
Aug 27, 2014 6.176 6.249 6.164 6.181 20,510,304 -0.01(-0.11%)
Aug 26, 2014 6.258 6.286 6.176 6.188 23,197,164 -0.07(-1.05%)
Aug 25, 2014 6.139 6.267 6.118 6.253 20,958,978 +0.17(+2.77%)
Aug 22, 2014 6.153 6.185 6.080 6.085 20,777,626 -0.10(-1.66%)
Aug 21, 2014 6.146 6.200 6.062 6.188 22,432,354 +0.03(+0.49%)
Aug 20, 2014 6.057 6.167 6.033 6.157 25,245,176 +0.04(+0.69%)
Aug 19, 2014 5.987 6.118 5.984 6.115 38,871,916 +0.16(+2.71%)
Aug 18, 2014 6.015 6.019 5.935 5.954 24,854,368 -0.02(-0.35%)
Aug 15, 2014 5.996 6.026 5.961 5.975 36,630,624 -0.02(-0.39%)
Aug 14, 2014 6.050 6.076 5.942 5.998 25,890,584 -0.02(-0.39%)
Aug 13, 2014 6.048 6.101 6.003 6.022 25,667,656 -0.03(-0.43%)
Aug 12, 2014 6.174 6.174 6.003 6.048 28,172,434 -0.13(-2.08%)
Aug 11, 2014 6.272 6.272 6.167 6.176 21,905,678 -0.04(-0.68%)
Aug 08, 2014 6.085 6.221 6.022 6.218 28,325,170 +0.15(+2.55%)
Aug 07, 2014 6.204 6.235 6.022 6.064 36,121,124 -0.06(-0.99%)
Aug 06, 2014 5.973 6.176 5.961 6.125 56,827,416 +0.03(+0.50%)
Aug 05, 2014 6.218 6.239 6.040 6.094 52,730,728 -0.18(-2.87%)
Aug 04, 2014 6.125 6.290 6.071 6.274 40,254,576 +0.18(+2.92%)
Aug 01, 2014 6.162 6.178 6.057 6.097 27,764,348 -0.07(-1.14%)
Jul 31, 2014 6.281 6.293 6.167 6.167 35,659,732 -0.15(-2.37%)
Jul 30, 2014 6.305 6.356 6.253 6.316 40,657,312 -0.01(-0.18%)
Jul 29, 2014 6.214 6.377 6.162 6.328 45,076,532 +0.05(+0.82%)
Jul 28, 2014 6.328 6.370 6.244 6.277 34,661,880 -0.04(-0.63%)
Jul 25, 2014 6.349 6.377 6.288 6.316 29,792,310 -0.07(-1.06%)
Jul 24, 2014 6.335 6.450 6.284 6.384 37,816,960 +0.05(+0.81%)
Jul 23, 2014 6.300 6.337 6.229 6.333 26,965,414 +0.05(+0.86%)
Jul 22, 2014 6.249 6.314 6.223 6.279 31,892,716 +0.02(+0.34%)
Jul 21, 2014 6.312 6.312 6.207 6.258 27,078,212 -0.06(-0.89%)
Jul 18, 2014 6.305 6.356 6.277 6.314 25,396,022 +0.04(+0.67%)
Jul 17, 2014 6.475 6.540 6.263 6.272 37,031,652 -0.24(-3.66%)
Jul 16, 2014 6.473 6.539 6.440 6.511 23,851,804 +0.09(+1.38%)
Jul 15, 2014 6.592 6.632 6.366 6.422 34,727,112 -0.19(-2.83%)
Jul 14, 2014 6.609 6.681 6.592 6.609 27,540,774 +0.04(+0.60%)
Jul 11, 2014 6.758 6.782 6.560 6.570 32,264,282 -0.20(-2.89%)
Jul 10, 2014 6.779 6.818 6.691 6.765 30,276,474 -0.07(-0.99%)
Jul 09, 2014 6.660 6.838 6.651 6.833 37,322,568 +0.16(+2.45%)
Jul 08, 2014 6.532 6.679 6.437 6.670 50,446,504 +0.11(+1.67%)
Jul 07, 2014 6.845 6.854 6.518 6.560 53,588,464 -0.32(-4.61%)
Jul 03, 2014 6.826 6.877 6.877 6.877 13,744,732 +0.06(+0.85%)
Jul 02, 2014 6.833 6.863 6.772 6.819 28,093,970 +0.00(+0.03%)
Jul 01, 2014 6.924 6.975 6.744 6.817 41,523,676 -0.43(-5.92%)
Jun 30, 2014 7.094 7.250 7.080 7.246 34,874,940 +0.16(+2.24%)
Jun 27, 2014 7.068 7.129 7.041 7.087 46,494,756 -0.03(-0.39%)
Jun 26, 2014 7.239 7.241 7.099 7.115 31,094,956 -0.12(-1.61%)
Jun 25, 2014 7.101 7.234 7.092 7.232 35,172,924 +0.17(+2.48%)
Jun 24, 2014 7.295 7.341 7.045 7.057 46,005,084 -0.24(-3.29%)
Jun 23, 2014 7.204 7.327 7.173 7.297 35,106,416 +0.10(+1.33%)
Jun 20, 2014 7.187 7.276 7.155 7.201 45,333,960 +0.04(+0.55%)
Jun 19, 2014 7.150 7.190 7.103 7.162 25,844,938 +0.00(+0.07%)
Jun 18, 2014 7.117 7.171 7.075 7.157 24,003,968 +0.03(+0.49%)
Jun 17, 2014 7.080 7.134 7.054 7.122 21,571,880 +0.02(+0.33%)
Jun 16, 2014 7.131 7.148 7.085 7.099 29,114,558 -0.00(-0.07%)
Jun 13, 2014 7.122 7.127 7.031 7.103 22,995,452 -0.00(-0.07%)
Jun 12, 2014 7.020 7.180 7.008 7.108 44,914,076 +0.11(+1.53%)
Jun 11, 2014 6.803 7.022 6.796 7.001 34,838,632 +0.19(+2.77%)
Jun 10, 2014 6.875 6.896 6.807 6.812 26,543,088 -0.12(-1.68%)
Jun 06, 2014 6.971 6.973 6.904 6.929 20,092,616 -0.03(-0.50%)
Jun 05, 2014 6.838 6.973 6.772 6.964 54,317,188 +0.14(+1.98%)
Jun 04, 2014 6.814 6.863 6.765 6.828 25,281,766 +0.01(+0.14%)
Jun 03, 2014 6.840 6.873 6.800 6.819 29,870,682 -0.01(-0.20%)
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.