$3.89 +0.22 (%) Chesapeake Energy Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHK historical data

Date Open High Low Close Volume
5/23/20163.693.783.563.6734,190,537
5/20/20163.923.953.693.7239,436,646
5/19/20163.783.893.593.8631,395,461
5/18/20163.964.063.813.8527,082,227
5/17/20163.994.253.873.9354,752,005
5/16/20164.194.333.853.9041,098,054
5/13/20163.984.253.984.0628,025,687
5/12/20164.594.634.084.1742,197,769
5/11/20164.254.824.124.3653,033,209
5/10/20164.234.363.934.3069,669,264
5/9/20164.724.904.034.1048,668,669
5/6/20165.525.834.554.5970,168,865
5/5/20166.306.475.705.7161,068,992
5/4/20166.096.185.625.6526,750,022
5/3/20166.386.425.735.8040,165,258
5/2/20166.836.856.406.5928,265,511
4/29/20166.987.156.606.8736,823,104
4/28/20167.107.596.786.7857,819,247
4/27/20166.787.156.737.1439,699,687
4/26/20166.486.606.376.6027,568,359
4/25/20166.596.716.306.4028,026,397
4/22/20166.296.596.246.5526,733,234
4/21/20166.646.736.166.1937,722,080
4/20/20166.056.536.016.4240,822,447
4/19/20166.196.376.076.1239,685,644
4/18/20165.496.075.495.9640,292,397
4/15/20165.766.185.716.0359,950,438
4/14/20166.136.195.746.0152,986,831
4/13/20166.116.565.926.06104,115,365
4/12/20164.846.154.836.05183,964,109
4/11/20164.124.504.104.5067,074,221
4/8/20163.793.853.683.7625,243,497
4/7/20163.743.823.543.6126,226,174
4/6/20163.873.923.653.7329,021,046
4/5/20163.613.783.533.7626,995,624
4/4/20163.863.903.633.7223,103,268
4/1/20163.984.103.803.8328,693,655
3/31/20163.974.163.954.1215,535,590
3/30/20164.184.343.994.0126,639,146
3/29/20163.994.093.844.0428,464,345
3/28/20164.244.244.004.1522,442,754
3/24/20163.864.453.784.2530,180,696
3/23/20164.744.834.104.1333,995,149
3/22/20164.784.944.664.8217,455,592
3/21/20164.935.054.794.8824,781,238
3/18/20165.085.304.774.9186,810,490
3/17/20164.624.884.454.7939,980,579
3/16/20164.304.594.264.3946,280,409
3/15/20164.204.263.954.1835,923,323
3/14/20164.424.504.274.3839,561,040
3/11/20164.884.994.644.7040,426,877
3/10/20164.624.744.354.6142,312,655
3/9/20164.564.704.304.6339,907,855
3/8/20165.055.064.104.3065,203,186
3/7/20165.385.765.185.23116,687,326
3/4/20164.595.434.305.08188,966,428
3/3/20163.374.723.324.27138,475,442
3/2/20162.623.752.603.4076,288,029
3/1/20162.642.782.552.7624,109,882
2/29/20162.822.822.532.6144,469,261
2/26/20162.892.892.652.7030,763,400
2/25/20162.642.902.502.5639,719,390
2/24/20162.442.742.352.6962,165,252
2/23/20162.532.712.162.1949,682,202
2/22/20162.092.492.072.3933,909,229
2/19/20161.942.031.902.0020,667,994
2/18/20161.972.141.901.9837,277,458
2/17/20161.941.991.851.8835,943,973
2/16/20161.681.911.651.8639,305,372
2/12/20161.861.891.561.5949,579,181
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center