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 (%)
Sep 30, 2016
1.456
1.496
1.432
1.489
306,328,448
+0.04(+2.45%)
Sep 29, 2016
1.522
1.551
1.439
1.453
563,285,568
-0.15(-9.33%)
Sep 28, 2016
1.494
1.615
1.475
1.603
238,258,800
+0.12(+8.35%)
Sep 27, 2016
1.544
1.546
1.418
1.480
351,036,192
-0.09(-5.89%)
Sep 26, 2016
1.594
1.624
1.558
1.572
108,307,424
-0.00(-0.15%)
Sep 23, 2016
1.610
1.648
1.544
1.575
128,680,296
-0.06(-3.49%)
Sep 22, 2016
1.639
1.660
1.603
1.632
158,237,408
+0.03(+1.93%)
Sep 21, 2016
1.601
1.620
1.567
1.601
172,171,696
+0.04(+2.74%)
Sep 20, 2016
1.613
1.653
1.546
1.558
288,021,440
-0.06(-3.67%)
Sep 19, 2016
1.760
1.774
1.617
1.617
487,984,000
-0.13(-7.35%)
Sep 16, 2016
1.684
1.750
1.677
1.746
196,295,824
+0.02(+1.38%)
Sep 15, 2016
1.710
1.753
1.686
1.722
166,854,400
+0.02(+1.12%)
Sep 14, 2016
1.746
1.760
1.665
1.703
191,721,216
-0.05(-2.85%)
Sep 13, 2016
1.843
1.848
1.699
1.753
296,683,456
-0.16(-8.32%)
Sep 12, 2016
1.836
1.934
1.788
1.912
278,911,360
+0.10(+5.64%)
Sep 09, 2016
1.817
1.852
1.765
1.810
242,403,920
-0.03(-1.55%)
Sep 08, 2016
1.646
1.855
1.632
1.838
475,452,768
+0.22(+13.66%)
Sep 07, 2016
1.648
1.651
1.605
1.617
118,002,448
+0.00(+0.15%)
Sep 06, 2016
1.591
1.639
1.582
1.615
154,887,328
+0.05(+3.03%)
Sep 02, 2016
1.499
1.567
1.567
1.567
193,134,512
+0.08(+5.60%)
Sep 01, 2016
1.480
1.508
1.461
1.484
118,256,232
-0.02(-1.57%)
Aug 31, 2016
1.529
1.546
1.468
1.508
145,888,144
-0.04(-2.46%)
Aug 30, 2016
1.546
1.579
1.520
1.546
121,635,552
+0.02(+1.09%)
Aug 29, 2016
1.510
1.541
1.484
1.529
93,224,464
+0.01(+0.63%)
Aug 26, 2016
1.513
1.553
1.507
1.520
146,373,024
+0.02(+1.11%)
Aug 25, 2016
1.484
1.529
1.472
1.503
136,052,576
+0.02(+1.12%)
Aug 24, 2016
1.558
1.567
1.482
1.487
188,795,056
-0.05(-3.10%)
Aug 23, 2016
1.434
1.563
1.432
1.534
271,807,296
+0.09(+6.08%)
Aug 22, 2016
1.387
1.446
1.382
1.446
163,973,920
+0.00(+0.00%)
Aug 19, 2016
1.458
1.477
1.408
1.446
181,707,792
-0.03(-1.77%)
Aug 18, 2016
1.366
1.484
1.366
1.472
338,374,432
+0.12(+9.16%)
Aug 17, 2016
1.404
1.408
1.306
1.349
276,497,472
-0.05(-3.89%)
Aug 16, 2016
1.330
1.411
1.287
1.404
324,426,976
+0.10(+7.45%)
Aug 15, 2016
1.218
1.313
1.204
1.306
317,324,000
+0.11(+9.56%)
Aug 12, 2016
1.202
1.209
1.168
1.192
135,757,280
-0.00(-0.20%)
Aug 11, 2016
1.209
1.211
1.145
1.195
296,252,064
+0.05(+4.79%)
Aug 10, 2016
1.154
1.171
1.133
1.140
151,811,984
-0.00(-0.21%)
Aug 09, 2016
1.204
1.206
1.133
1.142
186,856,800
-0.05(-3.99%)
Aug 08, 2016
1.176
1.223
1.164
1.190
172,752,160
+0.03(+2.45%)
Aug 05, 2016
1.230
1.233
1.154
1.161
214,225,856
-0.06(-4.68%)
Aug 04, 2016
1.197
1.254
1.176
1.218
299,933,248
-0.04(-3.02%)
Aug 03, 2016
1.176
1.257
1.145
1.256
209,396,448
+0.09(+7.96%)
Aug 02, 2016
1.235
1.244
1.128
1.164
183,250,784
-0.05(-3.73%)
Aug 01, 2016
1.266
1.271
1.202
1.209
152,094,192
-0.08(-6.09%)
Jul 29, 2016
1.223
1.297
1.223
1.287
195,917,344
+0.05(+4.43%)
Jul 28, 2016
1.230
1.263
1.218
1.233
139,960,672
+0.00(+0.00%)
Jul 27, 2016
1.328
1.330
1.211
1.233
217,046,864
-0.04(-2.99%)
Jul 26, 2016
1.195
1.275
1.187
1.271
184,901,776
+0.05(+4.09%)
Jul 25, 2016
1.275
1.279
1.189
1.221
230,659,712
-0.06(-4.64%)
Jul 22, 2016
1.221
1.306
1.190
1.280
275,587,520
+0.10(+8.45%)
Jul 21, 2016
1.168
1.247
1.159
1.180
276,173,088
+0.05(+4.85%)
Jul 20, 2016
1.047
1.147
1.035
1.126
155,107,072
+0.06(+5.33%)
Jul 19, 2016
1.076
1.090
1.052
1.069
116,393,024
-0.02(-2.17%)
Jul 18, 2016
1.054
1.092
1.021
1.092
94,651,776
+0.04(+4.07%)
Jul 15, 2016
1.078
1.107
1.047
1.050
113,697,288
-0.02(-1.78%)
Jul 14, 2016
1.052
1.088
1.038
1.069
170,431,040
+0.04(+3.45%)
Jul 13, 2016
1.069
1.085
1.014
1.033
121,860,528
-0.05(-5.02%)
Jul 12, 2016
1.028
1.090
1.016
1.088
162,902,896
+0.09(+9.57%)
Jul 11, 2016
1.024
1.031
0.9903
0.9927
95,699,088
-0.01(-1.41%)
Jul 08, 2016
1.033
1.005
1.014
1.007
107,661,680
+0.00(+0.24%)
Jul 07, 2016
1.057
1.085
1.002
1.005
148,126,832
-0.03(-2.76%)
Jul 06, 2016
1.012
1.033
1.002
1.033
102,973,920
+0.01(+1.16%)
Jul 05, 2016
1.043
1.051
0.9808
1.021
133,876,216
-0.07(-6.32%)
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
.