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 (%)
Jun 30, 2017
1.187
1.197
1.166
1.180
117,870,080
+0.00(+0.20%)
Jun 29, 2017
1.168
1.206
1.159
1.178
149,269,184
+0.02(+2.06%)
Jun 28, 2017
1.140
1.173
1.128
1.154
111,652,072
+0.01(+1.25%)
Jun 27, 2017
1.133
1.154
1.111
1.140
144,896,048
+0.03(+2.78%)
Jun 26, 2017
1.090
1.138
1.081
1.109
122,152,840
+0.02(+2.19%)
Jun 23, 2017
1.081
1.090
1.059
1.085
175,570,400
+0.02(+1.56%)
Jun 22, 2017
1.088
1.100
1.066
1.069
126,861,032
-0.00(-0.44%)
Jun 21, 2017
1.149
1.152
1.040
1.073
337,375,936
-0.09(-7.94%)
Jun 20, 2017
1.168
1.176
1.133
1.166
163,047,552
-0.02(-1.60%)
Jun 19, 2017
1.209
1.230
1.183
1.185
147,772,560
-0.03(-2.16%)
Jun 16, 2017
1.199
1.223
1.187
1.211
142,430,640
+0.02(+2.00%)
Jun 15, 2017
1.173
1.214
1.168
1.187
132,224,056
-0.00(-0.40%)
Jun 14, 2017
1.233
1.233
1.180
1.192
187,523,312
-0.06(-4.92%)
Jun 13, 2017
1.204
1.256
1.195
1.254
154,937,680
+0.05(+4.35%)
Jun 12, 2017
1.199
1.228
1.195
1.202
171,516,928
+0.02(+1.81%)
Jun 09, 2017
1.135
1.199
1.133
1.180
196,044,928
+0.05(+4.85%)
Jun 08, 2017
1.149
1.116
1.126
155,148,416
-0.01(-1.25%)
Jun 07, 2017
1.180
1.206
1.126
1.140
237,157,008
-0.06(-4.76%)
Jun 06, 2017
1.166
1.204
1.138
1.197
215,394,880
+0.04(+3.07%)
Jun 05, 2017
1.168
1.187
1.159
1.161
126,969,056
-0.02(-1.41%)
Jun 02, 2017
1.195
1.197
1.164
1.178
197,508,400
-0.03(-2.75%)
Jun 01, 2017
1.211
1.240
1.192
1.211
149,231,360
+0.01(+0.79%)
May 31, 2017
1.202
1.209
1.164
1.202
271,329,536
-0.01(-0.78%)
May 30, 2017
1.235
1.249
1.197
1.211
162,809,920
-0.05(-3.59%)
May 26, 2017
1.244
1.259
1.223
1.256
120,957,368
+0.03(+2.12%)
May 25, 2017
1.309
1.349
1.218
1.230
240,883,200
-0.09(-6.67%)
May 24, 2017
1.347
1.380
1.309
1.318
136,051,936
-0.03(-2.12%)
May 23, 2017
1.351
1.368
1.342
1.347
83,386,664
-0.01(-1.05%)
May 22, 2017
1.394
1.394
1.347
1.361
110,151,256
-0.01(-0.86%)
May 19, 2017
1.347
1.382
1.341
1.373
147,082,992
+0.05(+3.77%)
May 18, 2017
1.288
1.330
1.280
1.323
111,679,264
+0.02(+1.46%)
May 17, 2017
1.316
1.344
1.282
1.304
131,052,064
-0.01(-0.90%)
May 16, 2017
1.330
1.354
1.306
1.316
126,821,344
-0.01(-0.54%)
May 15, 2017
1.380
1.392
1.311
1.323
160,372,800
-0.01(-1.07%)
May 12, 2017
1.355
1.368
1.329
1.337
83,791,920
-0.02(-1.57%)
May 11, 2017
1.373
1.385
1.337
1.358
152,208,304
-0.01(-0.52%)
May 10, 2017
1.304
1.376
1.299
1.366
200,056,432
+0.08(+6.48%)
May 09, 2017
1.313
1.318
1.280
1.282
165,530,960
-0.04(-2.70%)
May 08, 2017
1.290
1.326
1.275
1.318
166,232,992
+0.02(+1.65%)
May 05, 2017
1.224
1.297
1.221
1.297
260,964,640
+0.08(+6.43%)
May 04, 2017
1.280
1.282
1.187
1.218
424,534,016
-0.10(-7.40%)
May 03, 2017
1.259
1.335
1.235
1.316
266,547,488
+0.05(+4.14%)
May 02, 2017
1.273
1.292
1.247
1.263
122,458,736
+0.00(+0.19%)
May 01, 2017
1.247
1.268
1.240
1.261
74,871,560
+0.01(+0.95%)
Apr 28, 2017
1.269
1.273
1.235
1.249
130,902,144
-0.01(-0.57%)
Apr 27, 2017
1.282
1.282
1.223
1.256
224,293,904
-0.04(-3.29%)
Apr 26, 2017
1.292
1.344
1.287
1.299
157,939,664
-0.01(-0.73%)
Apr 25, 2017
1.272
1.313
1.247
1.309
171,973,824
+0.03(+2.42%)
Apr 24, 2017
1.319
1.325
1.263
1.278
182,939,776
-0.03(-2.54%)
Apr 21, 2017
1.320
1.339
1.294
1.311
140,701,824
-0.01(-0.72%)
Apr 20, 2017
1.316
1.354
1.309
1.320
118,551,176
+0.01(+1.09%)
Apr 19, 2017
1.344
1.361
1.301
1.306
168,531,584
-0.04(-2.83%)
Apr 18, 2017
1.335
1.375
1.318
1.344
129,670,160
-0.01(-0.53%)
Apr 17, 2017
1.394
1.404
1.332
1.351
210,128,448
-0.05(-3.40%)
Apr 13, 2017
1.465
1.468
1.396
1.399
158,950,320
-0.06(-4.23%)
Apr 12, 2017
1.468
1.518
1.453
1.461
181,094,656
-0.01(-0.49%)
Apr 11, 2017
1.472
1.475
1.437
1.468
142,462,384
-0.01(-0.80%)
Apr 10, 2017
1.484
1.495
1.470
1.480
123,629,208
+0.01(+0.48%)
Apr 07, 2017
1.491
1.500
1.463
1.472
138,486,224
-0.02(-1.27%)
Apr 06, 2017
1.470
1.520
1.463
1.491
223,022,848
+0.04(+2.78%)
Apr 05, 2017
1.522
1.565
1.427
1.451
344,987,776
-0.05(-3.32%)
Apr 04, 2017
1.401
1.503
1.385
1.501
308,380,128
+0.09(+6.76%)
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
.