$13.97 -0.06 (%) Chesapeake Energy Corp - NYSE

Mar. 30, 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
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
3/9/201515.0715.1214.2214.2432,218,906
3/6/201515.8116.1715.0715.1740,038,671
3/5/201515.4015.9815.0715.9227,400,999
3/4/201516.2616.3415.3215.4938,182,019
3/3/201516.6016.7416.1816.2025,203,988
3/2/201516.7116.7116.2316.6027,736,089
2/27/201517.2917.3016.6316.6831,112,498
2/26/201517.7217.9817.1117.2038,380,233
2/25/201518.4718.5517.5417.9855,061,037
2/24/201519.9620.0519.6319.8813,101,473
2/23/201519.9520.0419.5919.7113,512,614
2/20/201520.4120.6520.1320.3012,580,256
2/19/201520.1620.5820.0720.4013,516,272
2/18/201520.9421.1720.7420.7513,217,642
2/17/201520.9321.2920.7721.2610,238,008
2/13/201520.8621.2420.7321.088,157,485
2/12/201520.4420.7020.3820.507,554,363
2/11/201520.0420.1019.6120.0611,543,459
2/10/201520.5420.5519.8820.2313,097,806
2/9/201520.9621.2420.4320.499,488,365
2/6/201521.0821.2220.7320.7914,353,173
2/5/201520.8121.1220.5520.859,484,464
2/4/201520.5920.8920.2020.5218,481,819
2/3/201520.7821.4920.6321.0116,716,096
2/2/201519.5620.6019.4620.5216,254,009
1/30/201519.0019.4818.7619.1815,389,895
1/29/201519.3819.4918.6319.2110,816,098
1/28/201520.0520.0719.1119.1312,798,787
1/27/201520.0120.3819.8920.259,854,673
1/26/201519.6220.2619.5620.149,409,782
1/23/201519.7120.1619.5219.6610,778,136
1/22/201519.9520.0518.9019.6213,635,396
1/21/201519.2719.9119.1819.8711,800,492
1/20/201518.4419.4518.1419.0821,904,126
1/16/201518.5119.1418.4019.0314,035,477
1/15/201518.8519.0518.0718.3317,393,859
1/14/201517.4818.8417.4218.7624,634,039
1/13/201517.7118.0317.5317.8515,322,647
1/12/201518.2318.2917.6317.6914,880,055
1/9/201518.5818.6918.0218.377,982,805
1/8/201517.9618.7017.5618.4115,190,915
1/7/201518.1918.3017.7717.939,675,318
1/6/201518.0018.7317.7717.9915,602,159
1/5/201519.3319.3418.4218.4913,404,721
1/2/201519.4219.9019.0419.7613,561,169
12/31/201419.4619.9919.2319.5710,680,488
12/30/201419.8020.0819.5119.649,890,587
12/29/201420.0020.1619.8020.019,109,867
12/26/201420.0020.1819.5019.717,752,323
12/24/201420.1920.2919.6019.847,504,364
12/23/201419.4320.3519.2020.2921,976,485
12/22/201419.0019.2018.3018.4220,323,722
12/19/201419.2819.8918.6519.8623,481,131
12/18/201419.8119.9218.4819.1417,944,005
12/17/201417.6119.0817.4918.6824,269,446
12/16/201417.0118.3116.9017.4515,311,995
12/15/201417.4517.8217.1017.2222,699,558
12/12/201416.5417.6816.4117.2422,560,331
12/11/201417.2617.6216.6316.7113,263,943
12/10/201417.9617.9716.9017.1419,994,949
12/9/201418.0218.5217.8918.3511,350,327
12/8/201418.9818.9818.0018.0218,139,015
12/5/201419.3419.6719.1419.2910,935,892
12/4/201419.6319.8819.2819.508,941,790
12/3/201419.9620.2819.6719.9014,483,103
12/2/201419.8020.2919.4919.8511,521,039
12/1/201419.9920.3019.4920.0720,059,229
11/28/201421.7621.7820.2420.2614,288,323
11/26/201423.5223.5522.9023.0410,399,280
11/25/201424.1024.3023.4023.709,998,477
11/24/201423.9224.2223.7324.068,262,599
11/21/201424.4024.4323.8224.1613,412,011
11/20/201423.0224.1323.0223.959,864,674
11/19/201423.3423.4322.8623.0511,028,577
11/18/201423.4323.4822.7323.069,034,337
11/17/201423.4623.7222.8123.3813,842,889
11/14/201422.8323.3022.4523.2111,699,040
11/13/201423.1723.1722.3922.7114,330,550
11/12/201423.1423.5922.9623.4111,261,625
11/11/201422.9023.7222.7723.4311,120,552
11/10/201423.8124.2222.6222.9010,941,013
11/7/201422.7324.1122.7323.4117,391,496
11/6/201422.4122.8621.7122.7613,362,685
11/5/201422.4223.1522.0522.7615,950,574
11/4/201421.4621.6220.9521.2910,429,937
11/3/201422.4422.8421.7521.7914,202,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center