$7.68 +0.08 (%) Chesapeake Energy Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHK historical data

Date Open High Low Close Volume
12/8/20167.717.757.427.6072,009,796
12/7/20167.777.947.487.5876,003,036
12/6/20167.447.757.347.5858,871,591
12/5/20167.587.657.427.4859,778,541
12/2/20167.037.307.007.2351,162,112
12/1/20167.267.356.977.05108,877,650
11/30/20166.937.116.747.00122,299,523
11/29/20166.176.426.036.3751,143,212
11/28/20166.746.756.326.3446,765,907
11/25/20166.576.656.526.5920,863,084
11/23/20166.346.646.326.6443,547,457
11/22/20166.466.486.236.4442,597,013
11/21/20166.216.406.176.3652,822,235
11/18/20165.966.045.895.9436,507,259
11/17/20166.006.115.845.8944,789,298
11/16/20165.996.125.815.9148,672,356
11/15/20165.656.135.646.0566,041,198
11/14/20165.525.605.285.4750,915,081
11/11/20165.625.695.355.4347,004,601
11/10/20165.996.095.685.7075,536,201
11/9/20165.275.825.265.7755,352,163
11/8/20165.295.465.225.3139,277,088
11/7/20165.455.555.385.4542,701,122
11/4/20165.265.505.255.2946,717,930
11/3/20165.755.805.335.4060,750,268
11/2/20165.185.435.145.3157,596,299
11/1/20165.535.645.185.3649,784,341
10/31/20165.745.805.495.5141,118,158
10/28/20166.036.065.765.7944,587,664
10/27/20165.966.195.936.0845,439,393
10/26/20165.886.195.716.0067,359,122
10/25/20166.386.506.106.1168,273,335
10/24/20166.656.726.296.3660,169,049
10/21/20166.967.116.596.6888,101,772
10/20/20166.556.956.366.91107,053,967
10/19/20166.636.856.606.7265,746,667
10/18/20166.516.606.326.5238,422,998
10/17/20166.546.686.286.3537,285,572
10/14/20166.456.706.456.5649,857,770
10/13/20166.206.556.046.4349,014,274
10/12/20166.256.306.106.2923,018,098
10/11/20166.386.466.116.2841,996,173
10/10/20166.456.626.416.4428,227,134
10/7/20166.686.736.346.3542,945,666
10/6/20166.916.976.606.6543,953,877
10/5/20166.456.906.456.8059,530,968
10/4/20166.466.556.366.3735,208,242
10/3/20166.346.456.186.4031,537,496
9/30/20166.136.306.036.2772,778,374
9/29/20166.416.536.066.12133,902,349
9/28/20166.296.806.216.7556,762,639
9/27/20166.506.515.976.2383,665,778
9/26/20166.716.846.566.6225,744,184
9/23/20166.786.946.506.6330,559,871
9/22/20166.906.996.756.8737,605,696
9/21/20166.746.826.606.7440,894,268
9/20/20166.796.966.516.5668,417,421
9/19/20167.417.476.816.81115,971,630
9/16/20167.097.377.067.3546,617,667
9/15/20167.207.387.107.2539,629,509
9/14/20167.357.417.017.1745,542,629
9/13/20167.767.787.167.3870,479,230
9/12/20167.738.157.538.0566,278,311
9/9/20167.657.807.437.6257,567,732
9/8/20166.937.816.877.74112,945,421
9/7/20166.946.956.766.8128,037,524
9/6/20166.706.906.666.8036,792,166
9/2/20166.316.706.306.6045,992,365
9/1/20166.236.356.156.2528,084,797
8/31/20166.446.516.186.3534,652,284
8/30/20166.516.656.406.5128,894,840
8/29/20166.366.496.256.4422,176,381
8/26/20166.376.546.356.4034,761,665
8/25/20166.256.446.206.3332,317,994
8/24/20166.566.606.246.2644,841,437
8/23/20166.046.586.036.4664,579,212
8/22/20165.846.095.826.0938,955,244
8/19/20166.146.225.936.0943,153,204
8/18/20165.756.255.756.2080,389,544
8/17/20165.915.935.505.6865,679,026
8/16/20165.605.945.425.9177,068,556
8/15/20165.155.535.075.5075,369,493
8/12/20165.065.094.925.0232,240,562
8/11/20165.095.104.825.0370,380,561
8/10/20164.864.934.774.8036,236,061
8/9/20165.075.084.774.8144,431,142
8/8/20164.955.154.905.0141,031,615
8/5/20165.185.194.864.8950,875,815
8/4/20165.045.284.955.1371,244,043
8/3/20164.955.304.825.2949,753,715
8/2/20165.205.244.754.9043,539,044
8/1/20165.335.355.065.0936,137,813
7/29/20165.155.465.155.4246,527,786
7/28/20165.185.325.135.1933,250,111
7/27/20165.595.605.105.1951,557,166
7/26/20165.035.375.005.3543,936,387
7/25/20165.375.395.015.1454,782,592
7/22/20165.145.505.015.3965,448,401
7/21/20164.925.254.884.9765,635,260
7/20/20164.414.834.364.7436,837,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center