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 (%)
Apr 30, 2020 5.740 5.740 3.401 4.156 21,865,640 -2.22(-34.82%)
Apr 29, 2020 7.571 7.652 5.937 6.377 16,798,554 -0.55(-7.98%)
Apr 28, 2020 7.711 7.806 6.844 6.930 6,960,466 -0.55(-7.36%)
Apr 27, 2020 8.086 8.191 6.175 7.481 21,135,700 -2.00(-21.13%)
Apr 24, 2020 8.219 9.856 7.761 9.485 33,130,682 +2.96(+45.29%)
Apr 23, 2020 5.220 7.590 5.191 6.529 30,544,850 +1.74(+36.22%)
Apr 22, 2020 4.341 4.916 4.113 4.792 11,797,005 +0.57(+13.56%)
Apr 21, 2020 3.223 4.370 3.218 4.220 17,271,318 +0.81(+23.57%)
Apr 20, 2020 3.090 3.562 2.921 3.415 12,878,164 -0.02(-0.48%)
Apr 17, 2020 3.729 3.845 3.375 3.432 10,641,433 -0.26(-7.13%)
Apr 16, 2020 3.890 4.462 3.650 3.695 19,134,322 -0.19(-5.01%)
Apr 15, 2020 4.629 4.629 3.700 3.890 22,376,320 +3.86(+12384.73%)
Apr 14, 2020 0.0356 0.0356 0.0311 0.0312 780,528,128 -0.01(-18.00%)
Apr 13, 2020 0.0418 0.0420 0.0356 0.0380 505,588,928 -0.00(-5.88%)
Apr 09, 2020 0.0417 0.0499 0.0394 0.0404 863,124,992 +0.00(+0.00%)
Apr 08, 2020 0.0380 0.0404 0.0380 0.0404 349,291,488 +0.00(+7.26%)
Apr 07, 2020 0.0397 0.0414 0.0368 0.0376 395,481,888 -0.00(-6.05%)
Apr 06, 2020 0.0413 0.0413 0.0380 0.0401 339,963,168 -0.00(-3.27%)
Apr 03, 2020 0.0416 0.0417 0.0373 0.0414 367,479,360 +0.00(+3.75%)
Apr 02, 2020 0.0380 0.0416 0.0362 0.0399 436,009,664 +0.00(+13.20%)
Apr 01, 2020 0.0390 0.0404 0.0353 0.0353 333,508,736 -0.01(-14.01%)
Mar 31, 2020 0.0404 0.0418 0.0383 0.0410 270,718,752 +0.00(+3.60%)
Mar 30, 2020 0.0404 0.0404 0.0357 0.0396 355,826,752 -0.00(-2.00%)
Mar 27, 2020 0.0439 0.0439 0.0404 0.0404 313,518,464 -0.00(-9.95%)
Mar 26, 2020 0.0463 0.0463 0.0418 0.0449 370,444,480 +0.00(+1.78%)
Mar 25, 2020 0.0463 0.0468 0.0418 0.0441 322,092,000 -0.00(-7.20%)
Mar 24, 2020 0.0427 0.0499 0.0404 0.0475 521,959,744 +0.01(+13.57%)
Mar 23, 2020 0.0427 0.0443 0.0406 0.0418 337,004,128 -0.00(-7.22%)
Mar 20, 2020 0.0458 0.0475 0.0427 0.0451 361,629,344 -0.00(-0.11%)
Mar 19, 2020 0.0430 0.0473 0.0406 0.0451 471,779,104 +0.00(+4.51%)
Mar 18, 2020 0.0444 0.0481 0.0404 0.0432 445,224,064 -0.01(-15.13%)
Mar 17, 2020 0.0470 0.0546 0.0427 0.0509 693,656,512 +0.00(+7.10%)
Mar 16, 2020 0.0451 0.0546 0.0404 0.0475 713,693,120 -0.02(-33.33%)
Mar 13, 2020 0.0427 0.0712 0.0356 0.0712 926,462,400 +0.03(+95.95%)
Mar 12, 2020 0.0332 0.0465 0.0304 0.0364 759,498,816 +0.00(+1.86%)
Mar 11, 2020 0.0380 0.0380 0.0332 0.0357 574,675,136 -0.00(-6.06%)
Mar 10, 2020 0.0427 0.0451 0.0332 0.0380 985,384,512 +0.00(+1.72%)
Mar 09, 2020 0.0354 0.0475 0.0285 0.0374 1,355,994,112 -0.01(-27.54%)
Mar 06, 2020 0.0527 0.0533 0.0480 0.0516 487,126,400 -0.00(-6.06%)
Mar 05, 2020 0.0587 0.0588 0.0529 0.0549 351,169,376 -0.00(-7.23%)
Mar 04, 2020 0.0648 0.0676 0.0546 0.0592 477,335,424 -0.00(-1.54%)
Mar 03, 2020 0.0589 0.0641 0.0558 0.0601 576,577,216 +0.01(+16.32%)
Mar 02, 2020 0.0700 0.0712 0.0517 0.0517 1,130,486,144 -0.01(-20.91%)
Feb 28, 2020 0.0540 0.0672 0.0475 0.0653 908,444,544 +0.00(+5.73%)
Feb 27, 2020 0.0648 0.0700 0.0594 0.0618 640,575,616 -0.01(-15.72%)
Feb 26, 2020 0.1019 0.1021 0.0712 0.0733 989,127,232 -0.03(-30.48%)
Feb 25, 2020 0.1059 0.1090 0.0969 0.1054 282,296,928 +0.00(+0.79%)
Feb 24, 2020 0.0997 0.1116 0.0957 0.1046 286,452,032 -0.00(-1.70%)
Feb 21, 2020 0.1119 0.1119 0.1057 0.1064 181,557,856 -0.01(-6.39%)
Feb 20, 2020 0.1142 0.1187 0.1128 0.1137 248,114,032 -0.00(-0.15%)
Feb 19, 2020 0.1054 0.1151 0.1021 0.1138 310,512,000 +0.01(+8.93%)
Feb 18, 2020 0.1116 0.1116 0.1021 0.1045 277,383,360 -0.00(-2.22%)
Feb 14, 2020 0.1171 0.1171 0.1069 0.1069 496,868,416 -0.01(-8.22%)
Feb 13, 2020 0.1202 0.1239 0.1138 0.1164 348,981,280 -0.00(-2.79%)
Feb 12, 2020 0.1223 0.1263 0.1187 0.1198 294,891,392 +0.00(+0.28%)
Feb 11, 2020 0.1214 0.1241 0.1187 0.1195 254,047,216 +0.00(+0.30%)
Feb 10, 2020 0.1214 0.1223 0.1187 0.1191 246,748,864 -0.00(-2.07%)
Feb 07, 2020 0.1303 0.1303 0.1216 0.1216 176,578,224 -0.01(-5.71%)
Feb 06, 2020 0.1322 0.1342 0.1271 0.1290 142,355,968 -0.00(-2.81%)
Feb 05, 2020 0.1226 0.1337 0.1223 0.1327 285,546,144 +0.01(+10.61%)
Feb 04, 2020 0.1230 0.1235 0.1199 0.1200 254,330,288 -0.00(-0.53%)
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.