$6.63 -0.24 (%) Chesapeake Energy Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHK historical data

Date Open High Low Close Volume
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
7/19/20164.534.594.434.5027,669,163
7/18/20164.444.604.304.6022,479,149
7/15/20164.544.664.414.4227,001,606
7/14/20164.434.584.374.5040,486,223
7/13/20164.504.574.274.3528,952,769
7/12/20164.334.594.284.5838,693,688
7/11/20164.314.344.174.1822,733,502
7/8/20164.354.374.194.2425,568,228
7/7/20164.454.574.224.2335,198,769
7/6/20164.264.354.224.3524,467,420
7/5/20164.394.434.134.3031,805,177
7/1/20164.254.634.214.5933,140,122
6/30/20164.394.404.154.2835,427,895
6/29/20164.454.504.334.4229,723,482
6/28/20164.284.324.184.2824,753,324
6/27/20164.254.293.934.0631,227,343
6/24/20164.264.474.174.3729,431,529
6/23/20164.574.654.524.6419,077,255
6/22/20164.724.724.504.5123,789,793
6/21/20164.544.654.484.6233,027,938
6/20/20164.814.824.544.6640,741,477
6/17/20164.394.654.354.5153,537,481
6/16/20164.214.354.034.2438,943,015
6/15/20164.274.504.234.2831,947,278
6/14/20164.244.454.104.2832,907,877
6/13/20164.374.604.174.3335,505,356
6/10/20164.674.734.374.4238,196,014
6/9/20164.754.924.524.8856,623,966
6/8/20164.895.144.834.9746,179,150
6/7/20164.674.864.554.6744,641,770
6/6/20164.244.594.174.5739,899,753
6/3/20164.264.304.074.0925,173,674
6/2/20164.304.444.224.2530,100,734
6/1/20164.214.394.094.3732,385,365
5/31/20164.234.454.234.2939,265,665
5/27/20164.164.214.044.1624,622,771
5/26/20164.634.744.114.2345,853,763
5/25/20164.234.494.194.3546,463,206
5/24/20163.684.073.644.0537,706,137
5/23/20163.693.783.563.6734,190,537
5/20/20163.923.953.693.7239,436,646
5/19/20163.783.893.593.8631,395,461
5/18/20163.964.063.813.8527,082,227
5/17/20163.994.253.873.9354,752,005
5/16/20164.194.333.853.9041,098,054
5/13/20163.984.253.984.0628,025,687
5/12/20164.594.634.084.1742,197,769
5/11/20164.254.824.124.3653,033,209
5/10/20164.234.363.934.3069,669,264
5/9/20164.724.904.034.1048,668,669
5/6/20165.525.834.554.5970,168,865
5/5/20166.306.475.705.7161,068,992
5/4/20166.096.185.625.6526,750,022
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center