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 (%)
Feb 29, 2016
0.6697
0.6697
0.6008
0.6198
186,986,384
-0.02(-3.33%)
Feb 26, 2016
0.6863
0.6863
0.6293
0.6412
129,537,296
+0.03(+5.47%)
Feb 25, 2016
0.6270
0.6887
0.5937
0.6080
167,164,208
-0.03(-4.83%)
Feb 24, 2016
0.5795
0.6507
0.5581
0.6388
261,453,248
+0.12(+22.83%)
Feb 23, 2016
0.6008
0.6436
0.5130
0.5201
209,053,248
-0.05(-8.37%)
Feb 22, 2016
0.4963
0.5913
0.4916
0.5676
142,676,720
+0.09(+19.50%)
Feb 19, 2016
0.4607
0.4821
0.4512
0.4750
87,027,968
+0.00(+1.01%)
Feb 18, 2016
0.4678
0.5082
0.4512
0.4702
156,784,384
+0.02(+5.32%)
Feb 17, 2016
0.4607
0.4726
0.4394
0.4465
151,135,024
+0.00(+1.08%)
Feb 16, 2016
0.3990
0.4536
0.3919
0.4417
165,421,024
+0.06(+16.98%)
Feb 12, 2016
0.4417
0.3776
0.3776
0.3776
208,766,128
-0.05(-10.67%)
Feb 11, 2016
0.3942
0.4251
0.3634
0.4227
213,743,504
+0.02(+4.71%)
Feb 10, 2016
0.4726
0.4762
0.3871
0.4037
136,795,440
-0.06(-12.82%)
Feb 09, 2016
0.4963
0.4963
0.4275
0.4631
165,586,736
-0.02(-4.41%)
Feb 08, 2016
0.6080
0.6151
0.3562
0.4845
513,535,968
-0.24(-33.33%)
Feb 05, 2016
0.7623
0.7742
0.7196
0.7267
90,074,480
-0.05(-6.13%)
Feb 04, 2016
0.8075
0.8668
0.7576
0.7742
164,544,912
-0.02(-2.98%)
Feb 03, 2016
0.7315
0.8051
0.6531
0.7980
116,176,640
+0.09(+12.37%)
Feb 02, 2016
0.7410
0.7457
0.7101
0.7101
74,254,600
-0.05(-6.85%)
Feb 01, 2016
0.7885
0.8027
0.7362
0.7623
71,290,152
-0.04(-5.31%)
Jan 29, 2016
0.7576
0.8217
0.7505
0.8051
107,712,664
+0.05(+7.28%)
Jan 28, 2016
0.8360
0.8478
0.7362
0.7505
124,871,728
-0.03(-3.66%)
Jan 27, 2016
0.7647
0.8621
0.7528
0.7790
121,153,440
+0.02(+2.82%)
Jan 26, 2016
0.7315
0.7718
0.6840
0.7576
118,328,392
+0.06(+8.14%)
Jan 25, 2016
0.7766
0.8550
0.7018
0.7006
112,087,016
-0.13(-15.95%)
Jan 22, 2016
0.9072
0.9856
0.8217
0.8336
145,872,832
-0.01(-1.13%)
Jan 21, 2016
0.7718
0.8692
0.7528
0.8431
102,466,848
+0.05(+6.93%)
Jan 20, 2016
0.6792
0.8193
0.6388
0.7885
155,252,400
+0.06(+7.79%)
Jan 19, 2016
0.8502
0.8573
0.7006
0.7315
111,344,608
-0.11(-13.48%)
Jan 15, 2016
0.8265
0.8455
0.8455
0.8455
115,086,816
-0.04(-4.04%)
Jan 14, 2016
0.8573
0.9072
0.8455
0.8811
118,088,480
+0.02(+1.92%)
Jan 13, 2016
0.9737
0.9927
0.8573
0.8645
90,622,264
-0.10(-10.12%)
Jan 12, 2016
1.014
1.016
0.8906
0.9618
113,305,264
-0.03(-2.88%)
Jan 11, 2016
1.066
1.069
0.9689
0.9903
104,617,688
-0.06(-6.08%)
Jan 08, 2016
1.054
1.076
1.012
1.054
120,267,656
+0.01(+0.68%)
Jan 07, 2016
1.052
1.102
1.034
1.047
101,640,304
-0.06(-5.77%)
Jan 06, 2016
1.133
1.158
1.092
1.111
103,355,872
-0.08(-6.59%)
Jan 05, 2016
1.161
1.209
1.149
1.190
99,585,240
+0.01(+1.21%)
Jan 04, 2016
1.054
1.180
1.045
1.176
161,991,296
+0.11(+10.00%)
Dec 31, 2015
1.040
1.069
1.069
1.069
84,265,312
+0.02(+2.27%)
Dec 30, 2015
1.012
1.054
0.9856
1.045
91,400,464
-0.04(-3.93%)
Dec 29, 2015
0.9998
1.088
0.9784
1.088
119,034,016
+0.12(+12.53%)
Dec 28, 2015
1.040
1.040
0.9499
0.9666
81,124,672
-0.09(-8.54%)
Dec 24, 2015
1.066
1.057
1.057
1.057
70,163,056
+0.01(+1.14%)
Dec 23, 2015
0.9618
1.054
0.9381
1.045
122,655,080
+0.10(+10.55%)
Dec 22, 2015
0.9642
0.9713
0.9333
0.9452
60,721,772
-0.02(-1.97%)
Dec 21, 2015
0.9571
1.002
0.9191
0.9642
96,949,088
+0.00(+0.25%)
Dec 18, 2015
0.8930
0.9618
0.8668
0.9618
171,453,024
+0.08(+8.87%)
Dec 17, 2015
0.9238
0.9333
0.8455
0.8835
80,230,040
-0.04(-4.62%)
Dec 16, 2015
0.8977
0.9428
0.8478
0.9262
117,765,512
+0.03(+3.72%)
Dec 15, 2015
0.9713
0.9808
0.8906
0.8930
94,676,504
-0.06(-6.00%)
Dec 14, 2015
0.9618
0.9808
0.9238
0.9499
92,900,632
-0.04(-3.85%)
Dec 11, 2015
1.052
1.054
0.9737
0.9879
75,420,560
-0.09(-8.77%)
Dec 10, 2015
1.043
1.109
1.031
1.083
54,224,784
+0.02(+2.01%)
Dec 09, 2015
1.059
1.109
1.021
1.062
100,240,056
+0.02(+1.59%)
Dec 08, 2015
0.9618
1.057
0.9571
1.045
75,329,880
+0.03(+3.04%)
Dec 07, 2015
1.014
1.016
0.9642
1.014
124,404,168
-0.07(-6.15%)
Dec 04, 2015
1.152
1.152
1.062
1.081
138,951,984
-0.08(-6.57%)
Dec 03, 2015
1.290
1.304
1.114
1.157
211,651,488
-0.15(-11.78%)
Dec 02, 2015
1.290
1.356
1.268
1.311
138,919,056
+0.00(+0.18%)
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
.