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 (%)
Feb 27, 2015 4.082 4.084 3.926 3.938 131,779,584 -0.12(-3.02%)
Feb 26, 2015 4.184 4.245 4.040 4.061 162,499,952 -0.18(-4.34%)
Feb 25, 2015 4.361 4.380 4.228 4.245 233,161,152 -0.45(-9.56%)
Feb 24, 2015 4.712 4.734 4.635 4.694 55,478,024 +0.04(+0.86%)
Feb 23, 2015 4.710 4.731 4.625 4.653 57,229,144 -0.14(-2.91%)
Feb 20, 2015 4.819 4.875 4.753 4.793 53,284,724 -0.02(-0.49%)
Feb 19, 2015 4.760 4.859 4.738 4.816 57,248,876 -0.08(-1.69%)
Feb 18, 2015 4.944 4.998 4.897 4.899 55,983,580 -0.12(-2.40%)
Feb 17, 2015 4.941 5.026 4.903 5.019 43,358,008 +0.04(+0.85%)
Feb 13, 2015 4.925 4.977 4.977 4.977 34,551,772 +0.14(+2.83%)
Feb 12, 2015 4.826 4.887 4.812 4.840 31,997,136 +0.10(+2.19%)
Feb 11, 2015 4.731 4.746 4.630 4.736 48,893,284 -0.04(-0.84%)
Feb 10, 2015 4.849 4.851 4.694 4.776 55,473,092 -0.06(-1.27%)
Feb 09, 2015 4.949 5.015 4.823 4.838 40,186,644 -0.07(-1.44%)
Feb 06, 2015 4.977 5.010 4.894 4.908 60,794,064 -0.01(-0.29%)
Feb 05, 2015 4.913 4.986 4.852 4.923 40,172,240 +0.08(+1.61%)
Feb 04, 2015 4.861 4.933 4.769 4.845 78,281,072 -0.12(-2.33%)
Feb 03, 2015 4.906 5.074 4.871 4.960 70,802,416 +0.12(+2.39%)
Feb 02, 2015 4.618 4.864 4.593 4.845 68,840,128 +0.32(+6.99%)
Jan 30, 2015 4.486 4.599 4.428 4.528 65,185,184 -0.01(-0.16%)
Jan 29, 2015 4.576 4.601 4.398 4.535 45,812,276 +0.02(+0.42%)
Jan 28, 2015 4.734 4.738 4.512 4.516 54,210,224 -0.26(-5.53%)
Jan 27, 2015 4.724 4.810 4.696 4.781 41,738,284 +0.03(+0.55%)
Jan 26, 2015 4.632 4.783 4.618 4.755 39,854,328 +0.11(+2.44%)
Jan 23, 2015 4.653 4.760 4.609 4.642 45,651,696 +0.01(+0.20%)
Jan 22, 2015 4.710 4.734 4.462 4.632 57,746,656 -0.06(-1.26%)
Jan 21, 2015 4.550 4.701 4.528 4.691 49,979,640 +0.19(+4.14%)
Jan 20, 2015 4.354 4.592 4.283 4.505 92,776,752 +0.01(+0.26%)
Jan 16, 2015 4.370 4.519 4.344 4.493 59,448,436 +0.17(+3.82%)
Jan 15, 2015 4.450 4.498 4.266 4.328 73,668,208 -0.10(-2.29%)
Jan 14, 2015 4.127 4.448 4.113 4.429 103,580,264 +0.21(+5.10%)
Jan 13, 2015 4.181 4.257 4.139 4.214 64,893,436 +0.06(+1.41%)
Jan 12, 2015 4.283 4.297 4.142 4.156 63,270,676 -0.16(-3.70%)
Jan 09, 2015 4.365 4.392 4.233 4.316 33,979,908 -0.01(-0.22%)
Jan 08, 2015 4.219 4.393 4.125 4.325 64,586,048 +0.11(+2.68%)
Jan 07, 2015 4.273 4.299 4.175 4.212 41,183,948 -0.01(-0.33%)
Jan 06, 2015 4.229 4.400 4.175 4.226 66,410,480 -0.12(-2.70%)
Jan 05, 2015 4.541 4.543 4.327 4.344 57,057,336 -0.30(-6.43%)
Jan 02, 2015 4.562 4.674 4.473 4.642 57,724,984 +0.04(+0.97%)
Dec 31, 2014 4.572 4.598 4.598 4.598 45,451,952 -0.02(-0.36%)
Dec 30, 2014 4.652 4.717 4.583 4.614 42,093,836 -0.09(-1.85%)
Dec 29, 2014 4.699 4.736 4.652 4.701 38,774,424 +0.07(+1.52%)
Dec 26, 2014 4.699 4.741 4.581 4.630 32,998,830 -0.03(-0.66%)
Dec 24, 2014 4.743 4.661 4.661 4.661 31,943,512 -0.11(-2.22%)
Dec 23, 2014 4.565 4.781 4.511 4.767 93,542,728 +0.44(+10.15%)
Dec 22, 2014 4.464 4.511 4.299 4.327 86,368,048 -0.34(-7.25%)
Dec 19, 2014 4.529 4.673 4.380 4.666 99,950,672 +0.17(+3.76%)
Dec 18, 2014 4.654 4.680 4.341 4.497 76,359,968 +0.11(+2.46%)
Dec 17, 2014 4.137 4.482 4.109 4.388 103,267,504 +0.29(+7.05%)
Dec 16, 2014 3.996 4.302 3.970 4.099 65,169,100 +0.05(+1.34%)
Dec 15, 2014 4.099 4.186 4.017 4.045 96,611,544 -0.00(-0.12%)
Dec 12, 2014 3.886 4.154 3.855 4.050 96,031,160 +0.12(+3.17%)
Dec 11, 2014 4.055 4.139 3.907 3.926 56,456,820 -0.10(-2.51%)
Dec 10, 2014 4.219 4.222 3.970 4.027 85,088,320 -0.28(-6.59%)
Dec 09, 2014 4.233 4.350 4.203 4.311 48,025,208 +0.08(+1.83%)
Dec 08, 2014 4.459 4.459 4.229 4.233 77,206,040 -0.30(-6.58%)
Dec 05, 2014 4.543 4.620 4.495 4.532 46,550,128 -0.05(-1.08%)
Dec 04, 2014 4.612 4.670 4.529 4.581 38,061,960 -0.09(-2.01%)
Dec 03, 2014 4.689 4.764 4.621 4.675 61,649,108 +0.01(+0.25%)
Dec 02, 2014 4.652 4.766 4.579 4.663 49,038,120 -0.05(-1.10%)
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.