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
1.549
1.592
1.524
1.585
287,845,344
+0.04(+2.45%)
Sep 29, 2016
1.620
1.650
1.532
1.547
529,298,304
-0.16(-9.33%)
Sep 28, 2016
1.590
1.719
1.569
1.706
223,882,848
+0.13(+8.35%)
Sep 27, 2016
1.643
1.645
1.509
1.575
329,855,520
-0.10(-5.89%)
Sep 26, 2016
1.696
1.729
1.658
1.673
101,772,416
-0.00(-0.15%)
Sep 23, 2016
1.714
1.754
1.643
1.676
120,916,040
-0.06(-3.49%)
Sep 22, 2016
1.744
1.767
1.706
1.736
148,689,744
+0.03(+1.93%)
Sep 21, 2016
1.703
1.724
1.668
1.703
161,783,280
+0.05(+2.74%)
Sep 20, 2016
1.716
1.759
1.645
1.658
270,642,944
-0.06(-3.67%)
Sep 19, 2016
1.873
1.888
1.721
1.721
458,540,224
-0.14(-7.35%)
Sep 16, 2016
1.792
1.863
1.784
1.858
184,451,808
+0.03(+1.38%)
Sep 15, 2016
1.820
1.865
1.794
1.832
156,786,816
+0.02(+1.12%)
Sep 14, 2016
1.858
1.873
1.772
1.812
180,153,232
-0.05(-2.85%)
Sep 13, 2016
1.961
1.967
1.808
1.865
278,782,304
-0.17(-8.32%)
Sep 12, 2016
1.954
2.059
1.903
2.035
262,082,528
+0.11(+5.64%)
Sep 09, 2016
1.933
1.971
1.878
1.926
227,777,856
-0.03(-1.55%)
Sep 08, 2016
1.751
1.974
1.736
1.956
446,765,120
+0.24(+13.66%)
Sep 07, 2016
1.754
1.757
1.708
1.721
110,882,464
+0.00(+0.15%)
Sep 06, 2016
1.693
1.744
1.683
1.719
145,541,792
+0.05(+3.03%)
Sep 02, 2016
1.595
1.668
1.668
1.668
181,481,248
+0.09(+5.60%)
Sep 01, 2016
1.575
1.605
1.554
1.580
111,120,944
-0.03(-1.58%)
Aug 31, 2016
1.628
1.645
1.562
1.605
137,085,600
-0.04(-2.46%)
Aug 30, 2016
1.645
1.681
1.618
1.645
114,296,360
+0.02(+1.09%)
Aug 29, 2016
1.607
1.640
1.580
1.628
87,599,528
+0.01(+0.63%)
Aug 26, 2016
1.610
1.653
1.604
1.618
137,541,232
+0.02(+1.11%)
Aug 25, 2016
1.580
1.628
1.567
1.600
127,843,504
+0.02(+1.12%)
Aug 24, 2016
1.658
1.668
1.577
1.582
177,403,632
-0.05(-3.10%)
Aug 23, 2016
1.527
1.663
1.524
1.633
255,407,104
+0.09(+6.08%)
Aug 22, 2016
1.476
1.539
1.471
1.539
154,080,144
+0.00(+0.00%)
Aug 19, 2016
1.552
1.572
1.499
1.539
170,743,984
-0.03(-1.77%)
Aug 18, 2016
1.453
1.580
1.453
1.567
317,957,760
+0.13(+9.15%)
Aug 17, 2016
1.494
1.499
1.390
1.436
259,814,288
-0.06(-3.89%)
Aug 16, 2016
1.415
1.501
1.370
1.494
304,851,840
+0.10(+7.45%)
Aug 15, 2016
1.297
1.398
1.281
1.390
298,177,440
+0.12(+9.56%)
Aug 12, 2016
1.279
1.286
1.243
1.269
127,566,016
-0.00(-0.20%)
Aug 11, 2016
1.286
1.289
1.218
1.271
278,376,960
+0.06(+4.79%)
Aug 10, 2016
1.228
1.246
1.206
1.213
142,652,016
-0.00(-0.21%)
Aug 09, 2016
1.281
1.284
1.206
1.216
175,582,320
-0.05(-3.99%)
Aug 08, 2016
1.251
1.302
1.238
1.266
162,328,720
+0.03(+2.45%)
Aug 05, 2016
1.309
1.312
1.228
1.236
201,300,000
-0.06(-4.68%)
Aug 04, 2016
1.274
1.334
1.251
1.297
281,836,032
-0.04(-3.02%)
Aug 03, 2016
1.251
1.338
1.218
1.337
196,761,984
+0.10(+7.96%)
Aug 02, 2016
1.314
1.324
1.200
1.238
172,193,872
-0.05(-3.73%)
Aug 01, 2016
1.347
1.352
1.279
1.286
142,917,200
-0.08(-6.09%)
Jul 29, 2016
1.302
1.380
1.302
1.370
184,096,160
+0.06(+4.43%)
Jul 28, 2016
1.309
1.345
1.297
1.312
131,515,784
+0.00(+0.00%)
Jul 27, 2016
1.413
1.415
1.289
1.312
203,950,784
-0.04(-2.99%)
Jul 26, 2016
1.271
1.357
1.264
1.352
173,745,248
+0.05(+4.09%)
Jul 25, 2016
1.357
1.361
1.265
1.299
216,742,272
-0.06(-4.64%)
Jul 22, 2016
1.299
1.390
1.266
1.362
258,959,232
+0.11(+8.45%)
Jul 21, 2016
1.243
1.327
1.233
1.256
259,509,488
+0.06(+4.85%)
Jul 20, 2016
1.115
1.221
1.102
1.198
145,748,288
+0.06(+5.33%)
Jul 19, 2016
1.145
1.160
1.120
1.137
109,370,152
-0.03(-2.17%)
Jul 18, 2016
1.122
1.163
1.087
1.163
88,940,720
+0.05(+4.07%)
Jul 15, 2016
1.147
1.178
1.115
1.117
106,837,072
-0.02(-1.78%)
Jul 14, 2016
1.120
1.158
1.104
1.137
160,147,648
+0.04(+3.45%)
Jul 13, 2016
1.137
1.155
1.079
1.099
114,507,760
-0.06(-5.02%)
Jul 12, 2016
1.094
1.160
1.082
1.158
153,073,728
+0.10(+9.57%)
Jul 11, 2016
1.089
1.097
1.054
1.056
89,924,840
-0.02(-1.41%)
Jul 08, 2016
1.099
1.069
1.079
1.072
101,165,632
+0.00(+0.24%)
Jul 07, 2016
1.125
1.155
1.067
1.069
139,189,216
-0.03(-2.76%)
Jul 06, 2016
1.077
1.099
1.067
1.099
96,760,728
+0.01(+1.16%)
Jul 05, 2016
1.110
1.118
1.044
1.087
125,798,456
-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
.