$8.66 -0.31 (%) Chesapeake Energy Corp - NYSE

Jul. 31, 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
7/30/20159.099.298.928.9718,371,004
7/29/20158.929.368.829.1521,560,804
7/28/20158.499.098.409.0031,642,320
7/27/20158.288.608.118.3728,063,532
7/24/20158.708.758.208.2825,538,681
7/23/20159.029.238.408.7139,528,969
7/22/20159.259.499.009.0520,136,374
7/21/201510.0710.149.249.2947,720,581
7/20/201510.8910.9210.2310.2713,542,271
7/17/201511.5911.5910.8010.9419,303,269
7/16/201511.4011.6911.1511.5814,035,448
7/15/201511.3811.4810.9411.2913,301,250
7/14/201510.9211.3910.8611.3812,840,365
7/13/201511.2811.3210.8610.9018,576,679
7/10/201511.7511.8811.2711.3717,587,663
7/9/201511.7711.8811.5911.6821,616,099
7/8/201511.2211.5110.8411.3127,221,395
7/7/201510.4211.909.9411.4642,086,930
7/6/201510.5110.7810.3010.4218,473,109
7/2/201510.6910.8110.6110.7715,908,629
7/1/201511.2011.2110.5010.5521,918,305
6/30/201511.1511.3110.9711.1718,448,806
6/29/201511.2911.4210.9411.0324,389,870
6/26/201511.0611.1711.0011.1621,700,106
6/25/201511.3811.4911.0011.1128,001,004
6/24/201511.7411.9311.5511.5515,346,760
6/23/201511.8712.0611.7811.7816,762,006
6/22/201511.7711.9911.5711.8911,966,859
6/19/201511.8611.9511.5511.7932,844,910
6/18/201512.1512.2311.8611.8823,783,637
6/17/201512.6112.6812.0112.0922,290,242
6/16/201512.1912.5512.1112.5318,377,115
6/15/201512.1612.5312.1212.2121,215,714
6/12/201512.4412.4812.1012.2520,365,540
6/11/201512.9012.9512.4512.5040,325,434
6/10/201513.3513.4513.0013.0624,468,656
6/9/201513.3213.4313.1913.2215,609,054
6/8/201513.1513.2612.9213.1621,610,952
6/5/201513.0113.2612.8913.1526,258,921
6/4/201513.4213.4712.9813.0433,066,393
6/3/201513.9313.9813.4413.5634,225,932
6/2/201513.9114.1013.8514.0520,554,359
6/1/201514.1114.1413.8613.8617,904,418
5/29/201514.0914.2713.9214.1124,784,000
5/28/201514.7214.7414.0014.0524,884,077
5/27/201514.8715.0414.6814.7614,438,739
5/26/201514.9114.9614.7214.9214,320,118
5/22/201515.1315.3715.0315.0610,244,433
5/21/201514.8515.3314.8215.3114,987,242
5/20/201514.6414.9114.4314.7515,748,349
5/19/201514.8014.9314.4214.5716,912,948
5/18/201514.8514.9214.5514.8915,669,142
5/15/201515.0015.0414.5915.0021,667,488
5/14/201515.2815.5715.0315.0920,685,433
5/13/201515.6115.6615.1115.2319,258,066
5/12/201515.3015.7615.2015.4519,999,427
5/11/201515.2915.4015.0015.1818,424,236
5/8/201514.7215.2914.3615.2828,358,783
5/7/201514.6014.6114.1614.5029,892,897
5/6/201516.3816.5414.5814.7248,498,937
5/5/201516.6816.7015.8215.8626,524,871
5/4/201516.5816.9816.1316.3926,189,628
5/1/201515.7916.7615.5316.5438,309,583
4/30/201515.1715.8414.7515.7735,049,931
4/29/201514.5415.1114.4515.1022,722,197
4/28/201514.4314.6514.3814.5516,752,816
4/27/201514.5814.6914.3414.3914,078,925
4/24/201514.4814.7014.4314.5414,903,265
4/23/201514.4714.6814.4414.5415,650,566
4/22/201514.6714.7114.2914.4124,287,354
4/21/201515.3215.3914.5314.5726,231,888
4/20/201515.4715.6515.2915.3016,506,951
4/17/201515.6515.6915.3615.4517,486,205
4/16/201516.0416.0415.4215.8724,023,683
4/15/201515.3816.1615.1616.0229,538,959
4/14/201514.9215.3414.9215.2515,595,937
4/13/201515.0115.0214.5614.7714,108,663
4/10/201515.2615.3114.9014.9313,760,393
4/9/201515.1615.2614.9415.2319,092,350
4/8/201515.5015.5415.0615.1017,931,546
4/7/201515.2215.4915.0215.3517,773,242
4/6/201514.7715.2514.7015.1520,884,499
4/2/201514.2214.6914.2014.5932,121,976
4/1/201514.4514.5714.2714.3521,191,748
3/31/201513.8814.2713.8114.1615,440,168
3/30/201514.1814.2213.7113.9717,454,633
3/27/201514.1414.1913.8114.0321,465,879
3/26/201514.6414.7114.1314.2224,486,358
3/25/201514.3014.4314.1514.3420,375,764
3/24/201514.7514.8814.1614.2643,433,928
3/23/201513.6514.1613.6314.1127,331,639
3/20/201513.6813.7713.6013.6127,555,585
3/19/201513.5613.8013.3813.5031,063,927
3/18/201513.6614.2413.5514.1327,449,180
3/17/201513.7313.9413.6713.8114,446,284
3/16/201513.6013.9913.4713.9617,314,788
3/13/201513.7813.9113.4813.8021,039,539
3/12/201514.2914.3613.9013.9220,944,565
3/11/201514.0214.4313.9414.2931,401,470
3/10/201514.2614.3213.6813.8429,754,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!