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 (%)
Aug 31, 2018
1.052
1.052
1.052
0
-0.02(-1.77%)
Aug 30, 2018
1.069
1.081
1.054
1.071
61,347,244
+0.00(+0.22%)
Aug 29, 2018
1.054
1.083
1.040
1.069
72,887,448
+0.02(+1.58%)
Aug 28, 2018
1.085
1.090
1.045
1.052
106,870,680
-0.03(-2.85%)
Aug 27, 2018
1.088
1.102
1.073
1.083
62,343,484
-0.00(-0.22%)
Aug 24, 2018
1.128
1.135
1.082
1.085
80,217,504
-0.02(-2.14%)
Aug 23, 2018
1.107
1.111
1.092
1.109
55,540,860
-0.01(-0.85%)
Aug 22, 2018
1.095
1.126
1.088
1.119
84,522,520
+0.04(+3.29%)
Aug 21, 2018
1.064
1.092
1.064
1.083
72,337,256
+0.03(+3.17%)
Aug 20, 2018
1.021
1.050
1.016
1.050
74,260,840
+0.03(+2.55%)
Aug 17, 2018
1.012
1.035
1.012
1.024
102,058,720
+0.01(+1.41%)
Aug 16, 2018
1.047
1.052
1.005
1.009
106,566,168
-0.04(-3.41%)
Aug 15, 2018
1.052
1.062
0.9879
1.045
162,956,112
-0.03(-2.44%)
Aug 14, 2018
1.076
1.092
1.064
1.071
87,914,536
+0.02(+1.58%)
Aug 13, 2018
1.104
1.119
1.052
1.054
118,756,216
-0.05(-4.72%)
Aug 10, 2018
1.090
1.109
1.081
1.107
78,636,792
+0.01(+0.65%)
Aug 09, 2018
1.114
1.121
1.092
1.100
65,210,976
-0.01(-0.64%)
Aug 08, 2018
1.111
1.116
1.088
1.107
83,217,624
-0.01(-0.85%)
Aug 07, 2018
1.133
1.159
1.111
1.116
121,532,360
+0.00(+0.00%)
Aug 06, 2018
1.059
1.138
1.054
1.116
157,276,512
+0.06(+5.38%)
Aug 03, 2018
1.052
1.078
1.034
1.059
114,196,656
+0.01(+1.13%)
Aug 02, 2018
1.043
1.066
1.033
1.047
71,650,160
-0.01(-0.90%)
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
.