CHESAPEAKE ENERGY $20.27

up +0.38


17/5/2013 07:17 PM  |  NYSE : CHK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CHK historical data

Date Open High Low Close Volume
5/17/2013 20.01 20.42 19.90 20.27 97564
5/16/2013 20.24 20.33 19.78 19.89 163914
5/15/2013 20.68 20.76 20.47 20.66 73165
5/14/2013 20.56 20.96 20.51 20.76 100112
5/13/2013 20.15 20.62 20.06 20.56 193225
5/10/2013 19.53 20.25 19.29 20.15 113768
5/9/2013 19.18 19.76 19.15 19.58 107953
5/8/2013 19.19 19.44 19.12 19.19 99711
5/7/2013 19.45 19.55 18.92 19.13 96371
5/6/2013 19.23 19.53 19.13 19.44 96239
5/3/2013 19.22 19.50 19.03 19.25 110156
5/2/2013 19.21 19.39 18.85 19.15 90823
5/1/2013 19.90 19.98 18.86 19.19 163361
4/30/2013 19.36 19.54 18.99 19.54 94722
4/29/2013 19.27 19.56 19.04 19.33 62519
4/26/2013 19.24 19.30 18.83 19.25 64277
4/25/2013 19.43 19.64 19.20 19.28 70995
4/24/2013 18.98 19.34 18.97 19.29 62783
4/23/2013 18.66 18.96 18.52 18.94 76013
4/22/2013 18.59 18.79 18.34 18.60 72488
4/19/2013 18.96 18.99 18.39 18.59 101993
4/18/2013 18.51 19.13 18.21 18.96 103244
4/17/2013 18.81 18.90 18.41 18.47 131208
4/16/2013 19.17 19.42 18.55 19.06 99352
4/15/2013 19.40 19.41 18.93 18.93 101852
4/12/2013 19.97 20.07 19.58 19.68 101254
4/11/2013 20.36 20.36 19.96 20.14 63441
4/10/2013 20.24 20.55 20.19 20.36 79160
4/9/2013 19.77 20.29 19.56 20.14 93016
4/8/2013 19.75 19.94 19.44 19.75 93632
4/5/2013 19.12 19.88 19.03 19.75 115562
4/4/2013 19.16 19.43 18.91 19.32 86008
4/3/2013 19.90 19.94 19.11 19.18 128865
4/2/2013 20.42 20.50 19.82 19.96 104847
4/1/2013 20.40 20.64 20.26 20.35 100473
3/28/2013 20.44 20.53 20.20 20.41 165040
3/27/2013 20.62 20.67 20.38 20.53 78336
3/26/2013 20.37 20.77 20.23 20.73 92897
3/25/2013 20.54 20.80 20.24 20.35 86465
3/22/2013 20.82 20.92 20.26 20.39 89171
3/21/2013 20.79 21.15 20.65 20.66 111436
3/20/2013 20.56 21.03 20.52 20.88 165294
3/19/2013 21.79 21.95 20.79 21.04 205877
3/18/2013 21.97 22.67 21.95 22.17 142839
3/15/2013 22.47 22.97 22.16 22.46 190516
3/14/2013 21.42 22.67 21.42 22.52 201060
3/13/2013 21.43 21.69 21.29 21.40 71978
3/12/2013 21.48 21.63 21.25 21.49 115296
3/11/2013 21.20 21.69 21.01 21.46 111131
3/8/2013 20.90 21.37 20.59 21.33 186673
3/7/2013 19.81 20.86 19.55 20.85 182012
3/6/2013 19.71 19.97 19.52 19.74 92012
3/5/2013 19.61 19.72 19.41 19.50 80485
3/4/2013 19.61 19.75 19.23 19.49 94232
3/1/2013 19.95 19.96 19.42 19.67 132823
2/28/2013 20.02 20.42 20.00 20.16 96923
2/27/2013 19.63 20.26 19.59 20.14 130487
2/26/2013 19.15 19.77 19.09 19.75 224733
2/25/2013 20.18 20.24 19.09 19.11 292659
2/22/2013 20.28 20.51 19.95 20.50 116923
2/21/2013 20.79 20.88 20.00 20.19 207459
2/20/2013 20.40 20.65 20.02 20.24 224447
2/19/2013 20.01 20.48 20.00 20.36 106663
2/15/2013 20.44 20.45 19.95 20.01 105451
2/14/2013 20.48 20.51 20.29 20.40 118261
2/13/2013 19.97 20.58 19.92 20.57 146266
2/12/2013 20.07 20.20 19.83 20.01 135052
2/11/2013 20.17 20.27 19.92 20.05 77347
2/8/2013 20.16 20.42 20.10 20.23 118091
2/7/2013 20.54 20.54 20.18 20.23 162109
2/6/2013 20.41 20.54 20.27 20.51 95648
2/5/2013 20.18 20.58 20.18 20.54 115572
2/4/2013 20.23 20.48 20.04 20.11 120161
2/1/2013 20.31 20.44 20.15 20.33 140072
1/31/2013 20.12 20.31 19.80 20.18 187779
1/30/2013 21.01 21.20 19.90 20.11 736105
1/29/2013 18.99 19.10 18.81 18.97 110836
1/28/2013 19.20 19.24 18.70 18.93 168145
1/25/2013 18.87 19.44 18.80 19.36 189221
1/24/2013 18.72 18.93 18.48 18.77 135912
1/23/2013 18.67 18.74 18.40 18.50 121375
1/22/2013 17.85 18.85 17.84 18.73 224818
1/18/2013 17.51 17.82 17.50 17.82 122191
1/17/2013 17.37 17.77 17.32 17.55 120229
1/16/2013 17.33 17.50 17.10 17.31 96996
1/15/2013 16.85 17.58 16.82 17.37 174095
1/14/2013 16.83 17.07 16.80 16.94 97802
1/11/2013 16.76 16.87 16.55 16.87 108127
1/10/2013 17.10 17.13 16.37 16.73 344443
1/9/2013 16.98 17.23 16.61 17.08 275113
1/8/2013 17.50 17.55 16.85 16.88 150814
1/7/2013 17.39 17.69 17.29 17.62 128647
1/4/2013 16.87 17.46 16.80 17.45 127250
1/3/2013 16.60 17.03 16.41 16.77 129293
1/2/2013 16.94 17.02 16.32 16.60 156307
12/31/2012 16.50 16.66 16.23 16.62 152903
12/28/2012 16.73 16.82 16.54 16.56 99620
12/27/2012 17.11 17.17 16.75 16.86 98686
12/26/2012 17.09 17.32 17.01 17.15 79368
12/24/2012 17.18 17.18 16.95 17.02 47748
Marketplace
Trading Center