$24.67 0.00 (%) Chesapeake Energy Corp - NYSE

Sep. 19, 2014 | 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
9/19/201424.8425.0024.6224.676,101,762
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
9/3/201426.9127.0826.4426.495,757,591
9/2/201427.1027.1526.7126.806,701,450
8/29/201427.0227.2426.7127.205,180,312
8/28/201426.4327.1426.2926.987,550,133
8/27/201426.4126.7226.3626.434,796,646
8/26/201426.7626.9126.4126.465,424,853
8/25/201426.2526.8026.1626.744,901,371
8/22/201426.3126.4526.0026.024,858,961
8/21/201426.2826.5125.9226.465,245,928
8/20/201425.9026.3725.8026.335,907,113
8/19/201425.6026.1625.5826.159,090,409
8/18/201425.7225.7425.3825.465,812,329
8/15/201425.6425.8425.4925.558,566,271
8/14/201425.8725.9825.4125.656,054,654
8/13/201425.8626.0925.6725.756,002,521
8/12/201426.4026.4025.6725.866,588,477
8/11/201426.8226.8226.3726.415,122,762
8/8/201426.0226.6725.7526.596,623,995
8/7/201426.5326.6625.7525.938,447,121
8/6/201425.5426.4125.4926.1913,289,400
8/5/201426.5926.6825.8326.0612,333,212
8/4/201426.1926.9025.9626.839,431,255
8/1/201426.3526.4225.9026.076,492,844
7/31/201426.8626.9126.3726.378,820,961
7/30/201426.9627.1826.7427.019,507,934
7/29/201426.5727.2726.3527.0610,541,392
7/28/201427.0627.2426.7026.848,105,869
7/25/201427.1527.2726.8927.016,967,094
7/24/201427.0927.5826.8727.308,843,717
7/23/201426.9427.1026.6427.086,341,113
7/22/201426.7227.0026.6126.857,459,285
7/21/201426.9926.9926.5426.766,349,019
7/18/201426.9627.1826.8427.005,938,998
7/17/201427.6927.9726.7826.828,663,153
7/16/201427.6827.9627.5427.845,578,150
7/15/201428.1928.3627.2227.468,135,234
7/14/201428.2628.5728.1928.266,440,560
7/11/201428.9929.0928.1428.187,521,750
7/10/201429.0829.2528.7029.027,078,745
7/9/201428.5729.3328.5329.318,702,555
7/8/201428.0228.6527.6128.6111,763,084
7/7/201429.3629.4027.9628.1412,494,212
7/3/201429.2829.5329.1129.503,204,281
7/2/201429.3129.4429.0529.256,665,120
7/1/201429.7029.9228.9329.249,808,771
6/30/201430.4331.1030.3731.088,132,836
6/27/201430.3230.5830.2030.4010,839,291
6/26/201431.0531.0630.4530.527,249,149
6/25/201430.4631.0330.4231.028,205,739
6/24/201431.2931.4930.2230.2710,726,134
6/23/201430.9031.4330.7731.308,186,210
6/20/201430.8331.2130.6930.8910,568,675
6/19/201430.6730.8430.4730.726,026,213
6/18/201430.5330.7630.3530.705,596,842
6/17/201430.3730.6030.2630.555,029,338
6/16/201430.5930.6630.3930.456,914,678
6/13/201430.5530.5730.1630.475,360,914
6/12/201430.1130.8030.0630.4910,503,499
6/11/201429.1830.1229.1530.038,122,262
6/10/201429.4929.5829.2029.226,209,198
6/9/201429.9930.0029.5329.585,818,643
6/6/201429.9029.9129.6229.724,684,178
6/5/201429.3329.9129.0529.8712,664,329
6/4/201429.2329.4429.0229.295,893,921
6/3/201429.3429.4829.1729.256,963,932
6/2/201428.7629.4128.6629.318,911,527
5/30/201428.7028.8428.3328.727,043,647
5/29/201428.3828.9028.1728.898,779,458
5/28/201428.3528.4728.0628.418,707,964
5/27/201427.7928.3527.7028.329,396,405
5/23/201428.0028.0927.6127.688,589,010
5/22/201428.1828.3027.8827.958,743,259
5/21/201428.1928.4028.1028.177,088,917
5/20/201428.0028.6327.9228.029,038,544
5/19/201427.9628.0827.5527.969,773,431
5/16/201428.3528.3727.3027.6420,533,369
5/15/201429.2229.2528.2228.9911,866,346
5/14/201430.1230.1229.1629.2312,099,641
5/13/201430.3430.4829.9330.047,584,796
5/12/201429.8830.3629.7330.3311,741,026
5/9/201429.0729.8629.0129.8110,136,956
5/8/201429.4629.9029.0529.1411,774,763
5/7/201429.5029.8428.1029.6118,256,645
5/6/201428.3628.6728.2428.3511,311,615
5/5/201428.0628.4428.0528.316,914,095
5/2/201428.4228.7228.1328.289,395,823
5/1/201428.8128.9828.3928.425,735,351
4/30/201428.9328.9628.5728.756,225,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center