$20.25 +0.11 (%) Chesapeake Energy Corp - NYSE

Jan. 27, 2015 | 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
1/27/201520.0120.3819.8920.259,854,673
1/26/201519.6220.2619.5620.149,409,782
1/23/201519.7120.1619.5219.6610,778,136
1/22/201519.9520.0518.9019.6213,635,396
1/21/201519.2719.9119.1819.8711,800,492
1/20/201518.4419.4518.1419.0821,904,126
1/16/201518.5119.1418.4019.0314,035,477
1/15/201518.8519.0518.0718.3317,393,859
1/14/201517.4818.8417.4218.7624,634,039
1/13/201517.7118.0317.5317.8515,322,647
1/12/201518.2318.2917.6317.6914,880,055
1/9/201518.5818.6918.0218.377,982,805
1/8/201517.9618.7017.5618.4115,190,915
1/7/201518.1918.3017.7717.939,675,318
1/6/201518.0018.7317.7717.9915,602,159
1/5/201519.3319.3418.4218.4913,404,721
1/2/201519.4219.9019.0419.7613,561,169
12/31/201419.4619.9919.2319.5710,680,488
12/30/201419.8020.0819.5119.649,890,587
12/29/201420.0020.1619.8020.019,109,867
12/26/201420.0020.1819.5019.717,752,323
12/24/201420.1920.2919.6019.847,504,364
12/23/201419.4320.3519.2020.2921,976,485
12/22/201419.0019.2018.3018.4220,323,722
12/19/201419.2819.8918.6519.8623,481,131
12/18/201419.8119.9218.4819.1417,944,005
12/17/201417.6119.0817.4918.6824,269,446
12/16/201417.0118.3116.9017.4515,311,995
12/15/201417.4517.8217.1017.2222,699,558
12/12/201416.5417.6816.4117.2422,560,331
12/11/201417.2617.6216.6316.7113,263,943
12/10/201417.9617.9716.9017.1419,994,949
12/9/201418.0218.5217.8918.3511,350,327
12/8/201418.9818.9818.0018.0218,139,015
12/5/201419.3419.6719.1419.2910,935,892
12/4/201419.6319.8819.2819.508,941,790
12/3/201419.9620.2819.6719.9014,483,103
12/2/201419.8020.2919.4919.8511,521,039
12/1/201419.9920.3019.4920.0720,059,229
11/28/201421.7621.7820.2420.2614,288,323
11/26/201423.5223.5522.9023.0410,399,280
11/25/201424.1024.3023.4023.709,998,477
11/24/201423.9224.2223.7324.068,262,599
11/21/201424.4024.4323.8224.1613,412,011
11/20/201423.0224.1323.0223.959,864,674
11/19/201423.3423.4322.8623.0511,028,577
11/18/201423.4323.4822.7323.069,034,337
11/17/201423.4623.7222.8123.3813,842,889
11/14/201422.8323.3022.4523.2111,699,040
11/13/201423.1723.1722.3922.7114,330,550
11/12/201423.1423.5922.9623.4111,261,625
11/11/201422.9023.7222.7723.4311,120,552
11/10/201423.8124.2222.6222.9010,941,013
11/7/201422.7324.1122.7323.4117,391,496
11/6/201422.4122.8621.7122.7613,362,685
11/5/201422.4223.1522.0522.7615,950,574
11/4/201421.4621.6220.9521.2910,429,937
11/3/201422.4422.8421.7521.7914,202,921
10/31/201421.5722.2221.2222.189,481,353
10/30/201421.5021.6420.9721.358,140,922
10/29/201421.8022.1921.3221.597,609,159
10/28/201420.9421.6520.7521.607,330,759
10/27/201421.0221.0920.3620.7911,017,194
10/24/201421.6321.7421.2621.6010,028,769
10/23/201421.8822.2821.7421.7913,924,848
10/22/201422.0822.5821.5521.5725,914,223
10/21/201420.7821.7320.7321.6616,580,318
10/20/201420.1620.7520.0520.6410,405,035
10/17/201420.9921.2119.9920.1620,883,980
10/16/201419.5521.0019.1920.7938,748,897
10/15/201416.9617.9016.6917.7723,732,055
10/14/201418.0318.3217.3917.4917,327,764
10/13/201418.9019.2217.8017.8318,289,765
10/10/201419.0319.6218.4218.9723,196,785
10/9/201420.4220.4919.1319.1823,463,977
10/8/201420.8220.8920.1220.6321,215,585
10/7/201421.2121.4220.8820.9310,313,816
10/6/201421.6921.8821.2721.3313,937,710
10/3/201422.2922.3021.4821.7514,443,335
10/2/201422.2722.3621.4322.2313,222,766
10/1/201423.0223.2122.3022.437,161,849
9/30/201423.6023.6522.7722.998,149,560
9/29/201423.1623.7322.9623.6410,228,315
9/26/201423.2723.6523.0623.505,562,505
9/25/201423.9324.0023.2123.349,525,547
9/24/201424.2324.2523.6423.939,998,947
9/23/201424.2624.5224.1924.265,708,601
9/22/201424.6724.7024.2124.315,959,288
9/19/201424.8425.0024.6224.676,101,762
9/18/201425.3925.4224.6224.775,588,620
9/17/201425.3125.6425.2725.355,304,202
9/16/201425.0225.4624.9425.365,406,724
9/15/201424.9125.2224.7125.055,331,878
9/12/201425.2825.3024.8224.916,495,956
9/11/201425.2525.3724.7825.357,490,318
9/10/201425.5225.5924.9225.539,022,449
9/9/201425.7326.1725.3825.598,100,599
9/8/201426.0726.0725.3225.586,978,176
9/5/201426.0026.1825.8626.175,120,304
9/4/201426.5826.8125.9426.036,389,630
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center