$5.20 -0.20 (%) Chesapeake Energy Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:15 AM

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
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
5/3/20166.386.425.735.8040,165,258
5/2/20166.836.856.406.5928,265,511
4/29/20166.987.156.606.8736,823,104
4/28/20167.107.596.786.7857,819,247
4/27/20166.787.156.737.1439,699,687
4/26/20166.486.606.376.6027,568,359
4/25/20166.596.716.306.4028,026,397
4/22/20166.296.596.246.5526,733,234
4/21/20166.646.736.166.1937,722,080
4/20/20166.056.536.016.4240,822,447
4/19/20166.196.376.076.1239,685,644
4/18/20165.496.075.495.9640,292,397
4/15/20165.766.185.716.0359,950,438
4/14/20166.136.195.746.0152,986,831
4/13/20166.116.565.926.06104,115,365
4/12/20164.846.154.836.05183,964,109
4/11/20164.124.504.104.5067,074,221
4/8/20163.793.853.683.7625,243,497
4/7/20163.743.823.543.6126,226,174
4/6/20163.873.923.653.7329,021,046
4/5/20163.613.783.533.7626,995,624
4/4/20163.863.903.633.7223,103,268
4/1/20163.984.103.803.8328,693,655
3/31/20163.974.163.954.1215,535,590
3/30/20164.184.343.994.0126,639,146
3/29/20163.994.093.844.0428,464,345
3/28/20164.244.244.004.1522,442,754
3/24/20163.864.453.784.2530,180,696
3/23/20164.744.834.104.1333,995,149
3/22/20164.784.944.664.8217,455,592
3/21/20164.935.054.794.8824,781,238
3/18/20165.085.304.774.9186,810,490
3/17/20164.624.884.454.7939,980,579
3/16/20164.304.594.264.3946,280,409
3/15/20164.204.263.954.1835,923,323
3/14/20164.424.504.274.3839,561,040
3/11/20164.884.994.644.7040,426,877
3/10/20164.624.744.354.6142,312,655
3/9/20164.564.704.304.6339,907,855
3/8/20165.055.064.104.3065,203,186
3/7/20165.385.765.185.23116,687,326
3/4/20164.595.434.305.08188,966,428
3/3/20163.374.723.324.27138,475,442
3/2/20162.623.752.603.4076,288,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center