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 (%)
Mar 31, 2015 3.277 3.369 3.263 3.343 65,347,172 +0.04(+1.36%)
Mar 30, 2015 3.348 3.357 3.237 3.298 73,926,536 -0.01(-0.43%)
Mar 27, 2015 3.338 3.350 3.260 3.312 90,920,528 -0.04(-1.34%)
Mar 26, 2015 3.456 3.473 3.336 3.357 103,711,416 -0.03(-0.84%)
Mar 25, 2015 3.376 3.407 3.341 3.386 86,299,976 +0.02(+0.56%)
Mar 24, 2015 3.482 3.513 3.342 3.367 183,961,488 +0.04(+1.06%)
Mar 23, 2015 3.223 3.343 3.218 3.331 115,532,880 +0.12(+3.67%)
Mar 20, 2015 3.230 3.251 3.211 3.213 116,713,976 +0.03(+0.81%)
Mar 19, 2015 3.201 3.258 3.159 3.187 131,570,472 -0.15(-4.46%)
Mar 18, 2015 3.225 3.362 3.199 3.336 116,240,248 +0.08(+2.32%)
Mar 17, 2015 3.242 3.290 3.227 3.260 61,161,332 -0.04(-1.07%)
Mar 16, 2015 3.211 3.303 3.180 3.296 73,336,536 +0.04(+1.16%)
Mar 13, 2015 3.253 3.284 3.181 3.258 89,114,728 -0.03(-0.86%)
Mar 12, 2015 3.374 3.390 3.282 3.286 88,711,600 -0.09(-2.59%)
Mar 11, 2015 3.310 3.407 3.291 3.374 133,002,272 +0.11(+3.25%)
Mar 10, 2015 3.367 3.381 3.230 3.268 125,999,664 -0.09(-2.81%)
Mar 09, 2015 3.558 3.570 3.357 3.362 136,455,280 -0.22(-6.13%)
Mar 06, 2015 3.733 3.818 3.558 3.582 169,587,136 -0.18(-4.71%)
Mar 05, 2015 3.635 3.773 3.558 3.759 116,001,392 +0.10(+2.78%)
Mar 04, 2015 3.839 3.825 3.617 3.657 160,891,232 -0.17(-4.38%)
Mar 03, 2015 3.919 3.952 3.820 3.825 106,727,712 -0.09(-2.41%)
Mar 02, 2015 3.938 3.945 3.832 3.919 117,467,152 -0.02(-0.48%)
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%)
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.