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 (%)
May 31, 2017 1.202 1.209 1.164 1.202 271,329,536 -0.01(-0.78%)
May 30, 2017 1.235 1.249 1.197 1.211 162,809,920 -0.05(-3.59%)
May 26, 2017 1.244 1.259 1.223 1.256 120,957,368 +0.03(+2.12%)
May 25, 2017 1.309 1.349 1.218 1.230 240,883,200 -0.09(-6.67%)
May 24, 2017 1.347 1.380 1.309 1.318 136,051,936 -0.03(-2.12%)
May 23, 2017 1.351 1.368 1.342 1.347 83,386,664 -0.01(-1.05%)
May 22, 2017 1.394 1.394 1.347 1.361 110,151,256 -0.01(-0.86%)
May 19, 2017 1.347 1.382 1.341 1.373 147,082,992 +0.05(+3.77%)
May 18, 2017 1.288 1.330 1.280 1.323 111,679,264 +0.02(+1.46%)
May 17, 2017 1.316 1.344 1.282 1.304 131,052,064 -0.01(-0.90%)
May 16, 2017 1.330 1.354 1.306 1.316 126,821,344 -0.01(-0.54%)
May 15, 2017 1.380 1.392 1.311 1.323 160,372,800 -0.01(-1.07%)
May 12, 2017 1.355 1.368 1.329 1.337 83,791,920 -0.02(-1.57%)
May 11, 2017 1.373 1.385 1.337 1.358 152,208,304 -0.01(-0.52%)
May 10, 2017 1.304 1.376 1.299 1.366 200,056,432 +0.08(+6.48%)
May 09, 2017 1.313 1.318 1.280 1.282 165,530,960 -0.04(-2.70%)
May 08, 2017 1.290 1.326 1.275 1.318 166,232,992 +0.02(+1.65%)
May 05, 2017 1.224 1.297 1.221 1.297 260,964,640 +0.08(+6.43%)
May 04, 2017 1.280 1.282 1.187 1.218 424,534,016 -0.10(-7.40%)
May 03, 2017 1.259 1.335 1.235 1.316 266,547,488 +0.05(+4.14%)
May 02, 2017 1.273 1.292 1.247 1.263 122,458,736 +0.00(+0.19%)
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.