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 (%)
Nov 30, 2018
0.7582
0.7607
0.7329
0.7380
122,844,640
-0.03(-3.63%)
Nov 29, 2018
0.7658
0.7810
0.7481
0.7658
93,535,008
+0.01(+0.66%)
Nov 28, 2018
0.7582
0.7708
0.7228
0.7607
132,835,832
+0.01(+0.67%)
Nov 27, 2018
0.7961
0.7961
0.7456
0.7557
132,775,864
-0.04(-5.08%)
Nov 26, 2018
0.8163
0.8290
0.7885
0.7961
111,926,936
+0.00(+0.00%)
Nov 23, 2018
0.7986
0.8113
0.7810
0.7961
69,609,312
-0.03(-3.37%)
Nov 21, 2018
0.8239
0.8239
0.8239
0
+0.02(+1.87%)
Nov 20, 2018
0.8568
0.8593
0.7936
0.8088
172,340,416
-0.07(-8.05%)
Nov 19, 2018
0.8972
0.9023
0.8644
0.8795
112,623,616
-0.03(-2.79%)
Nov 16, 2018
0.9427
0.9503
0.8934
0.9048
130,995,032
-0.04(-4.02%)
Nov 15, 2018
0.9124
0.9503
0.9099
0.9427
110,442,008
+0.02(+1.63%)
Nov 14, 2018
0.9452
0.9553
0.9174
0.9275
183,874,336
+0.03(+3.09%)
Nov 13, 2018
0.8922
0.9250
0.8745
0.8997
166,831,808
+0.03(+2.89%)
Nov 12, 2018
0.9402
0.9427
0.8745
0.8745
118,860,456
-0.04(-4.68%)
Nov 09, 2018
0.8846
0.9326
0.8745
0.9174
146,409,520
+0.02(+2.54%)
Nov 08, 2018
0.9351
0.9377
0.8922
0.8947
110,163,680
-0.05(-4.84%)
Nov 07, 2018
0.9326
0.9579
0.9073
0.9402
105,047,152
+0.02(+1.92%)
Nov 06, 2018
0.9579
0.9768
0.9099
0.9225
126,558,520
-0.04(-3.69%)
Nov 05, 2018
0.9250
0.9680
0.9174
0.9579
174,549,552
+0.08(+8.60%)
Nov 02, 2018
0.9099
0.9301
0.8669
0.8821
153,305,632
-0.02(-2.24%)
Nov 01, 2018
0.9099
0.9250
0.8669
0.9023
195,616,944
+0.02(+1.71%)
Oct 31, 2018
0.8694
0.9174
0.8492
0.8871
182,616,048
+0.06(+7.34%)
Oct 30, 2018
0.8441
0.8922
0.7986
0.8264
471,494,336
-0.11(-12.10%)
Oct 29, 2018
0.9933
0.9958
0.9149
0.9402
114,287,344
-0.03(-2.62%)
Oct 26, 2018
0.9831
1.002
0.9351
0.9655
138,477,936
-0.05(-4.50%)
Oct 25, 2018
1.024
1.029
0.9857
1.011
104,242,568
+0.02(+2.04%)
Oct 24, 2018
1.137
1.142
0.9882
0.9907
171,072,848
-0.14(-12.11%)
Oct 23, 2018
1.112
1.152
1.089
1.127
143,307,440
-0.02(-1.76%)
Oct 22, 2018
1.193
1.202
1.122
1.147
112,637,136
-0.04(-3.20%)
Oct 19, 2018
1.183
1.228
1.178
1.185
93,701,224
+0.01(+0.64%)
Oct 18, 2018
1.170
1.200
1.150
1.178
104,377,264
-0.01(-0.85%)
Oct 17, 2018
1.203
1.213
1.150
1.188
96,298,088
-0.03(-2.49%)
Oct 16, 2018
1.168
1.221
1.160
1.218
108,991,752
+0.06(+4.78%)
Oct 15, 2018
1.135
1.173
1.125
1.163
103,345,096
+0.04(+3.37%)
Oct 12, 2018
1.145
1.145
1.099
1.125
113,819,816
+0.02(+1.83%)
Oct 11, 2018
1.147
1.150
1.079
1.104
156,376,432
-0.06(-5.21%)
Oct 10, 2018
1.233
1.238
1.165
1.165
150,391,728
-0.07(-5.34%)
Oct 09, 2018
1.188
1.259
1.178
1.231
146,784,448
+0.05(+4.28%)
Oct 08, 2018
1.122
1.185
1.117
1.180
82,736,128
+0.05(+4.24%)
Oct 05, 2018
1.152
1.163
1.120
1.132
72,075,120
-0.03(-2.40%)
Oct 04, 2018
1.183
1.195
1.145
1.160
97,118,440
-0.04(-2.96%)
Oct 03, 2018
1.147
1.197
1.125
1.195
100,498,864
+0.05(+4.65%)
Oct 02, 2018
1.160
1.163
1.122
1.142
80,786,448
-0.02(-1.31%)
Oct 01, 2018
1.145
1.165
1.130
1.158
94,732,224
+0.02(+2.00%)
Sep 28, 2018
1.120
1.147
1.117
1.135
60,510,896
+0.01(+0.67%)
Sep 27, 2018
1.132
1.150
1.120
1.127
72,639,472
+0.02(+1.36%)
Sep 26, 2018
1.150
1.163
1.112
1.112
98,555,912
-0.06(-4.76%)
Sep 25, 2018
1.188
1.200
1.165
1.168
100,163,128
-0.01(-1.07%)
Sep 24, 2018
1.158
1.185
1.150
1.180
117,645,248
+0.06(+5.18%)
Sep 21, 2018
1.117
1.140
1.112
1.122
122,758,784
+0.01(+0.68%)
Sep 20, 2018
1.099
1.135
1.094
1.115
115,446,032
+0.03(+2.56%)
Sep 19, 2018
1.041
1.097
1.039
1.087
78,599,192
+0.04(+4.12%)
Sep 18, 2018
1.024
1.051
1.011
1.044
93,662,056
+0.04(+3.77%)
Sep 17, 2018
1.011
1.026
1.006
1.006
63,161,336
-0.01(-0.50%)
Sep 14, 2018
1.013
1.026
0.9983
1.011
96,405,224
-0.00(-0.25%)
Sep 13, 2018
1.016
1.034
1.008
1.013
91,908,240
-0.01(-1.23%)
Sep 12, 2018
1.041
1.046
1.013
1.026
93,216,096
+0.00(+0.00%)
Sep 11, 2018
1.029
1.039
1.011
1.026
98,733,152
-0.01(-0.49%)
Sep 10, 2018
1.024
1.049
1.021
1.031
80,663,256
+0.01(+1.24%)
Sep 07, 2018
1.013
1.039
0.9806
1.019
140,204,240
-0.01(-0.74%)
Sep 06, 2018
1.087
1.089
1.024
1.026
123,324,696
-0.06(-5.80%)
Sep 05, 2018
1.079
1.102
1.065
1.089
83,383,544
+0.00(+0.00%)
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
.