$1.77 -0.01 (%) Chesapeake Energy Corp - NYSE

Feb. 12, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHK historical data

Date Open High Low Close Volume
2/11/20161.661.811.531.7850,804,186
2/10/20161.992.011.631.7032,507,974
2/9/20162.092.091.801.9539,361,622
2/8/20162.562.591.502.04121,984,560
2/5/20163.213.263.033.0621,391,467
2/4/20163.403.653.193.2639,086,179
2/3/20163.083.392.753.3627,600,845
2/2/20163.123.142.992.9917,638,088
2/1/20163.323.383.103.2116,936,470
1/29/20163.193.463.163.3925,580,337
1/28/20163.523.573.103.1629,659,164
1/27/20163.223.633.173.2828,778,383
1/26/20163.083.252.883.1928,367,457
1/25/20163.273.602.952.9526,632,159
1/22/20163.824.153.463.5134,642,872
1/21/20163.253.663.173.5524,335,380
1/20/20162.863.452.693.3236,875,596
1/19/20163.583.612.953.0826,479,430
1/15/20163.483.603.283.5627,331,629
1/14/20163.613.823.563.7128,054,197
1/13/20164.104.183.613.6421,532,317
1/12/20164.274.283.754.0526,920,006
1/11/20164.494.504.084.1724,234,420
1/8/20164.444.534.264.4428,561,982
1/7/20164.434.644.364.4124,150,759
1/6/20164.774.884.604.6824,549,155
1/5/20164.895.094.845.0123,666,881
1/4/20164.444.974.404.9538,476,071
12/31/20154.384.554.304.5020,011,934
12/30/20154.264.444.154.4021,711,329
12/29/20154.214.584.124.5828,284,381
12/28/20154.384.384.004.0719,267,575
12/24/20154.494.604.354.4516,662,796
12/23/20154.054.443.954.4029,148,014
12/22/20154.064.093.933.9814,446,620
12/21/20154.034.223.874.0623,029,540
12/18/20153.764.053.654.0540,717,834
12/17/20153.893.933.563.7219,055,577
12/16/20153.783.973.573.9027,980,946
12/15/20154.094.133.753.7622,494,040
12/14/20154.054.133.894.0022,070,974
12/11/20154.434.444.104.1617,911,389
12/10/20154.394.674.344.5612,887,611
12/9/20154.464.674.304.4723,809,993
12/8/20154.054.454.034.4017,903,901
12/7/20154.274.304.064.2729,591,687
12/4/20154.854.854.474.5532,999,264
12/3/20155.435.494.694.8750,297,321
12/2/20155.435.715.345.5232,995,642
12/1/20155.275.595.155.5123,343,033
11/30/20155.305.395.115.2718,325,821
11/27/20155.355.385.205.266,087,208
11/25/20155.375.555.255.4110,754,792
11/24/20155.295.575.205.4923,248,711
11/23/20155.055.395.045.1419,405,435
11/20/20155.415.425.065.0831,741,860
11/19/20155.505.645.285.4051,186,237
11/18/20155.966.185.806.0022,797,661
11/17/20156.196.255.805.8725,800,956
11/16/20156.116.366.006.3418,473,390
11/13/20156.376.386.036.1028,536,111
11/12/20156.466.526.256.3219,560,918
11/11/20157.047.076.506.5421,338,440
11/10/20157.267.287.007.0614,725,264
11/9/20157.357.517.257.2712,355,524
11/6/20157.377.687.267.3415,928,673
11/5/20157.347.907.137.5224,559,891
11/4/20157.297.646.967.4645,437,419
11/3/20157.398.007.377.6121,712,355
11/2/20156.947.606.917.4520,632,675
10/30/20157.007.196.767.1315,165,460
10/29/20157.047.286.866.9415,598,824
10/28/20156.757.376.676.9722,093,571
10/27/20157.037.036.506.7223,709,825
10/26/20157.637.687.117.1325,435,074
10/23/20157.718.057.507.8317,780,235
10/22/20157.898.017.657.8013,300,353
10/21/20158.148.147.807.8710,484,573
10/20/20158.108.337.848.1912,145,470
10/19/20158.208.327.948.099,524,089
10/16/20158.458.498.068.4012,991,116
10/15/20158.178.377.998.3513,328,747
10/14/20158.018.307.958.2210,272,534
10/13/20158.138.467.927.9914,002,558
10/12/20158.878.878.148.2415,707,007
10/9/20159.389.558.798.8821,607,776
10/8/20159.059.388.679.3423,848,618
10/7/20159.119.448.479.1534,175,954
10/6/20158.479.008.338.9823,835,725
10/5/20157.988.537.968.4221,710,551
10/2/20157.157.897.027.8919,196,664
10/1/20157.277.596.957.2121,176,832
9/30/20156.887.336.847.3318,241,501
9/29/20156.827.006.696.7915,135,444
9/28/20157.207.356.576.7122,274,259
9/25/20157.837.877.167.3917,107,956
9/24/20157.447.807.207.7616,003,280
9/23/20158.018.087.567.5815,289,650
9/22/20158.418.487.968.0016,240,801
9/21/20158.738.848.498.5813,475,069
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center