Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.9301
0.9326
0.8846
0.8846
169,694,736
-0.03(-3.58%)
Jan 30, 2018
0.9730
0.9730
0.9149
0.9174
231,747,344
-0.06(-6.44%)
Jan 29, 2018
0.9983
1.008
0.9756
0.9806
105,857,512
-0.03(-3.00%)
Jan 26, 2018
1.011
1.013
0.9958
1.011
82,725,696
+0.01(+1.01%)
Jan 25, 2018
1.046
1.056
0.9907
1.001
129,648,160
-0.03(-2.94%)
Jan 24, 2018
1.034
1.056
1.029
1.031
115,177,848
+0.00(+0.24%)
Jan 23, 2018
1.024
1.039
1.003
1.029
116,474,296
+0.03(+2.52%)
Jan 22, 2018
1.003
1.008
0.9857
1.003
111,867,280
+0.01(+0.51%)
Jan 19, 2018
1.011
1.011
0.9882
0.9983
88,584,768
-0.01(-1.00%)
Jan 18, 2018
1.029
1.031
1.003
1.008
94,045,800
-0.03(-2.44%)
Jan 17, 2018
1.054
1.056
1.016
1.034
131,629,104
-0.01(-1.21%)
Jan 16, 2018
1.087
1.087
1.041
1.046
129,934,328
-0.04(-3.27%)
Jan 12, 2018
1.082
1.082
1.082
0
+0.02(+2.15%)
Jan 11, 2018
1.021
1.077
1.013
1.059
220,661,888
+0.05(+4.75%)
Jan 10, 2018
1.031
1.036
1.011
1.011
201,787,872
-0.01(-1.23%)
Jan 09, 2018
1.011
1.036
1.006
1.024
112,986,288
+0.02(+2.02%)
Jan 08, 2018
1.011
1.011
0.9806
1.003
82,557,688
-0.01(-0.50%)
Jan 05, 2018
1.016
1.016
0.9933
1.008
133,198,912
-0.02(-1.48%)
Jan 04, 2018
1.041
1.041
1.011
1.024
134,094,072
-0.01(-0.49%)
Jan 03, 2018
1.046
1.051
1.019
1.029
119,894,056
-0.01(-0.73%)
Jan 02, 2018
1.024
1.054
1.011
1.036
139,275,968
+0.04(+3.54%)
Dec 29, 2017
1.001
1.001
1.001
0
-0.02(-1.98%)
Dec 28, 2017
1.001
1.034
0.9882
1.021
120,720,992
+0.04(+4.12%)
Dec 27, 2017
1.013
1.024
0.9831
0.9806
77,310,904
-0.03(-3.00%)
Dec 26, 2017
0.9831
1.011
0.9806
1.011
73,490,144
+0.04(+3.90%)
Dec 22, 2017
0.9705
0.9983
0.9655
0.9730
79,940,936
+0.00(+0.26%)
Dec 21, 2017
0.9377
0.9806
0.9377
0.9705
95,478,712
+0.02(+1.59%)
Dec 20, 2017
0.9250
0.9604
0.9099
0.9553
95,945,536
+0.04(+4.71%)
Dec 19, 2017
0.9326
0.9452
0.9124
0.9124
77,013,408
-0.02(-2.17%)
Dec 18, 2017
0.9023
0.9351
0.8896
0.9326
118,307,168
+0.05(+5.13%)
Dec 15, 2017
0.9250
0.9326
0.8846
0.8871
166,920,048
-0.03(-3.57%)
Dec 14, 2017
0.9402
0.9629
0.9200
0.9200
100,766,424
-0.02(-2.15%)
Dec 13, 2017
0.9680
0.9752
0.9377
0.9402
66,823,580
-0.02(-2.36%)
Dec 12, 2017
0.9629
0.9857
0.9488
0.9629
96,814,888
-0.01(-0.52%)
Dec 11, 2017
0.9377
0.9806
0.9377
0.9680
97,103,728
+0.04(+4.08%)
Dec 08, 2017
0.9452
0.9604
0.9250
0.9301
118,610,944
-0.01(-0.54%)
Dec 07, 2017
0.9440
0.9629
0.9326
0.9351
111,647,496
-0.02(-1.86%)
Dec 06, 2017
0.9907
0.9958
0.9503
0.9528
109,800,856
-0.04(-3.83%)
Dec 05, 2017
0.9907
1.021
0.9907
0.9907
86,189,464
-0.01(-0.76%)
Dec 04, 2017
1.031
1.037
0.9882
0.9983
81,371,504
-0.04(-3.42%)
Dec 01, 2017
1.036
1.072
1.035
1.034
106,041,784
+0.01(+0.49%)
Nov 30, 2017
1.024
1.074
1.021
1.029
162,049,632
+0.01(+0.49%)
Nov 29, 2017
0.9831
1.027
0.9781
1.024
132,082,352
+0.05(+4.65%)
Nov 28, 2017
0.9680
0.9857
0.9528
0.9781
50,351,508
+0.02(+1.57%)
Nov 27, 2017
0.9907
0.9933
0.9604
0.9629
74,006,096
-0.03(-2.81%)
Nov 24, 2017
1.011
1.024
0.9857
0.9907
51,823,432
-0.01(-1.26%)
Nov 22, 2017
0.9781
1.006
0.9730
1.003
76,073,752
+0.04(+4.20%)
Nov 21, 2017
0.9857
0.9958
0.9604
0.9629
80,808,456
-0.02(-1.55%)
Nov 20, 2017
0.9958
1.024
0.9730
0.9781
95,236,288
-0.04(-3.73%)
Nov 17, 2017
0.9857
1.024
0.9831
1.016
86,643,680
+0.04(+4.42%)
Nov 16, 2017
0.9768
0.9945
0.9680
0.9730
74,845,232
+0.00(+0.00%)
Nov 15, 2017
0.9907
1.006
0.9730
0.9730
85,171,936
-0.02(-2.28%)
Nov 14, 2017
1.041
1.051
0.9958
0.9958
118,336,768
-0.05(-5.06%)
Nov 13, 2017
1.039
1.079
1.029
1.049
106,656,784
+0.00(+0.24%)
Nov 10, 2017
1.044
1.059
1.021
1.046
93,233,352
+0.01(+0.73%)
Nov 09, 2017
1.011
1.060
1.003
1.039
112,820,296
+0.04(+3.53%)
Nov 08, 2017
1.051
1.054
1.003
1.003
117,246,472
-0.05(-5.02%)
Nov 07, 2017
1.049
1.065
1.031
1.056
99,800,688
+0.00(+0.00%)
Nov 06, 2017
0.9553
1.056
0.9553
1.056
196,971,168
+0.11(+11.76%)
Nov 03, 2017
0.9225
0.9579
0.9149
0.9452
114,997,128
+0.02(+2.19%)
Nov 02, 2017
0.9553
0.9629
0.9225
0.9250
171,882,896
-0.08(-7.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.