$15.06 -0.25 (%) Chesapeake Energy Corp - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center