Chesapeake Energy Corp $26.37

down -0.64


31/7/2014 04:06 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHK historical data

Date Open High Low Close Volume
7/31/201426.8626.9126.3726.378,311,270
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
4/29/201428.9429.4328.9029.085,393,206
4/28/201429.0329.0428.4128.767,939,286
4/25/201429.1429.2028.7128.805,371,662
4/24/201429.1029.4828.8829.2210,237,384
4/23/201428.4629.2528.3829.029,635,508
4/22/201428.5028.7228.1028.466,202,197
4/21/201428.0528.5928.0328.527,308,787
4/17/201427.5028.3727.3428.179,680,027
4/16/201427.3527.5027.1027.496,671,613
4/15/201426.6427.3126.5927.179,372,508
4/14/201426.3726.8926.2426.728,004,142
4/11/201426.2926.4326.0526.167,285,893
4/10/201426.2426.8425.9526.4510,416,626
4/9/201426.1426.3825.9326.378,967,035
4/8/201426.0126.3625.9726.138,274,712
4/7/201426.5726.5725.7625.979,541,899
4/4/201426.7226.9526.3226.598,200,779
4/3/201426.4226.9626.4226.629,765,026
4/2/201426.1526.7526.0926.458,370,500
4/1/201425.7126.1625.6626.137,180,843
3/31/201425.7225.7225.1325.627,066,353
3/28/201425.9125.9825.4525.676,610,125
3/27/201424.8525.8424.8025.8113,606,299
3/26/201425.2925.4524.8124.827,616,607
3/25/201424.8725.2624.8225.238,470,290
3/24/201424.7425.0824.6424.718,483,863
3/21/201424.8325.0024.5924.677,601,038
3/20/201424.5524.7124.2424.697,461,962
3/19/201425.0125.0824.6024.675,236,778
3/18/201424.7425.0024.6424.955,996,873
3/17/201425.2625.4524.6224.6910,224,958
3/14/201425.1525.3124.9525.036,303,693
3/13/201425.1125.4624.9625.2115,356,773
3/12/201425.0825.2524.9125.146,065,554
3/11/201425.6825.7325.1425.266,901,271
Trading Center