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 (%)
Apr 28, 2017
1.351
1.355
1.314
1.329
123,003,824
-0.01(-0.57%)
Apr 27, 2017
1.365
1.365
1.302
1.337
210,760,560
-0.05(-3.29%)
Apr 26, 2017
1.375
1.430
1.370
1.382
148,409,968
-0.01(-0.73%)
Apr 25, 2017
1.353
1.398
1.327
1.393
161,597,344
+0.03(+2.42%)
Apr 24, 2017
1.404
1.410
1.345
1.360
171,901,632
-0.04(-2.54%)
Apr 21, 2017
1.405
1.425
1.377
1.395
132,212,224
-0.01(-0.72%)
Apr 20, 2017
1.400
1.441
1.393
1.405
111,398,088
+0.02(+1.09%)
Apr 19, 2017
1.430
1.448
1.385
1.390
158,362,800
-0.04(-2.83%)
Apr 18, 2017
1.420
1.463
1.403
1.430
121,846,176
-0.01(-0.53%)
Apr 17, 2017
1.484
1.494
1.418
1.438
197,449,824
-0.05(-3.40%)
Apr 13, 2017
1.559
1.562
1.486
1.489
149,359,648
-0.07(-4.23%)
Apr 12, 2017
1.562
1.615
1.547
1.554
170,167,840
-0.01(-0.49%)
Apr 11, 2017
1.567
1.569
1.529
1.562
133,866,544
-0.01(-0.80%)
Apr 10, 2017
1.580
1.591
1.564
1.575
116,169,720
+0.01(+0.48%)
Apr 07, 2017
1.587
1.596
1.557
1.567
130,130,296
-0.02(-1.27%)
Apr 06, 2017
1.564
1.618
1.557
1.587
209,566,192
+0.04(+2.78%)
Apr 05, 2017
1.620
1.666
1.519
1.544
324,172,064
-0.05(-3.32%)
Apr 04, 2017
1.491
1.600
1.473
1.597
289,773,248
+0.10(+6.76%)
Apr 03, 2017
1.519
1.529
1.446
1.496
131,743,984
-0.01(-0.34%)
Mar 31, 2017
1.473
1.504
1.468
1.501
113,873,448
+0.02(+1.54%)
Mar 30, 2017
1.491
1.516
1.448
1.479
210,474,064
+0.01(+0.69%)
Mar 29, 2017
1.370
1.504
1.367
1.468
257,679,568
+0.11(+7.79%)
Mar 28, 2017
1.312
1.370
1.299
1.362
163,837,344
+0.06(+4.46%)
Mar 27, 2017
1.302
1.327
1.279
1.304
122,383,272
-0.02(-1.15%)
Mar 24, 2017
1.307
1.339
1.291
1.319
122,052,504
+0.03(+2.55%)
Mar 23, 2017
1.281
1.314
1.264
1.286
159,601,088
+0.02(+1.80%)
Mar 22, 2017
1.269
1.291
1.251
1.264
109,326,088
-0.02(-1.38%)
Mar 21, 2017
1.317
1.322
1.269
1.281
113,706,104
-0.03(-2.12%)
Mar 20, 2017
1.317
1.337
1.291
1.309
98,408,752
-0.03(-2.08%)
Mar 17, 2017
1.380
1.399
1.329
1.337
166,678,976
-0.04(-2.94%)
Mar 16, 2017
1.390
1.395
1.350
1.377
115,552,592
+0.00(+0.00%)
Mar 15, 2017
1.352
1.388
1.321
1.377
142,296,512
+0.05(+4.01%)
Mar 14, 2017
1.319
1.332
1.269
1.324
142,889,808
-0.02(-1.69%)
Mar 13, 2017
1.307
1.355
1.307
1.347
122,589,480
+0.05(+3.49%)
Mar 10, 2017
1.307
1.319
1.266
1.302
150,588,224
+0.01(+0.39%)
Mar 09, 2017
1.241
1.302
1.233
1.297
201,677,952
+0.05(+3.85%)
Mar 08, 2017
1.327
1.339
1.243
1.249
259,255,872
-0.08(-6.08%)
Mar 07, 2017
1.360
1.365
1.329
1.329
114,467,736
-0.02(-1.68%)
Mar 06, 2017
1.339
1.370
1.332
1.352
134,572,368
+0.01(+0.56%)
Mar 03, 2017
1.362
1.393
1.339
1.345
129,851,760
-0.01(-0.75%)
Mar 02, 2017
1.388
1.398
1.329
1.355
188,786,960
-0.05(-3.77%)
Mar 01, 2017
1.390
1.428
1.388
1.408
140,505,456
+0.03(+2.20%)
Feb 28, 2017
1.408
1.423
1.372
1.377
150,887,840
-0.04(-3.03%)
Feb 27, 2017
1.436
1.456
1.393
1.420
184,548,080
-0.01(-0.71%)
Feb 24, 2017
1.438
1.489
1.415
1.430
232,602,064
-0.02(-1.56%)
Feb 23, 2017
1.534
1.537
1.360
1.453
389,995,616
-0.04(-2.87%)
Feb 22, 2017
1.524
1.539
1.491
1.496
179,210,832
-0.04(-2.63%)
Feb 21, 2017
1.552
1.562
1.516
1.537
144,744,800
-0.01(-0.33%)
Feb 17, 2017
1.542
1.542
1.542
0
+0.01(+0.33%)
Feb 16, 2017
1.602
1.618
1.533
1.537
148,908,000
-0.06(-3.80%)
Feb 15, 2017
1.625
1.630
1.592
1.597
96,762,376
-0.03(-1.86%)
Feb 14, 2017
1.620
1.630
1.602
1.628
87,415,840
+0.03(+1.74%)
Feb 13, 2017
1.605
1.625
1.587
1.600
97,036,384
-0.01(-0.78%)
Feb 10, 2017
1.620
1.643
1.600
1.612
115,913,448
+0.02(+1.11%)
Feb 09, 2017
1.547
1.615
1.554
1.595
125,155,160
+0.05(+3.10%)
Feb 08, 2017
1.537
1.572
1.496
1.547
151,322,112
-0.01(-0.81%)
Feb 07, 2017
1.613
1.620
1.537
1.559
159,275,728
-0.05(-3.29%)
Feb 06, 2017
1.668
1.681
1.611
1.612
110,085,976
-0.05(-2.89%)
Feb 03, 2017
1.618
1.666
1.612
1.660
110,813,656
+0.03(+1.86%)
Feb 02, 2017
1.610
1.648
1.582
1.630
135,432,352
+0.01(+0.78%)
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
.