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 29, 2017
1.031
1.040
1.016
1.021
96,265,680
-0.01(-1.15%)
Sep 28, 2017
1.062
1.066
1.009
1.033
140,364,640
-0.02(-1.58%)
Sep 27, 2017
1.040
1.057
1.021
1.050
129,615,872
+0.01(+1.14%)
Sep 26, 2017
1.028
1.054
1.019
1.038
125,833,568
+0.00(+0.00%)
Sep 25, 2017
1.014
1.043
1.013
1.038
122,984,472
+0.04(+3.56%)
Sep 22, 2017
0.9879
1.009
0.9832
1.002
78,469,088
+0.01(+1.20%)
Sep 21, 2017
0.9856
0.9939
0.9689
0.9903
90,236,200
-0.00(-0.48%)
Sep 20, 2017
0.9618
1.009
0.9594
0.9951
163,789,680
+0.04(+3.71%)
Sep 19, 2017
0.9689
0.9737
0.9452
0.9594
80,640,808
-0.00(-0.25%)
Sep 18, 2017
0.9571
0.9784
0.9381
0.9618
123,337,440
+0.01(+1.25%)
Sep 15, 2017
0.9737
0.9761
0.9381
0.9499
280,878,944
-0.02(-2.44%)
Sep 14, 2017
0.9594
0.9927
0.9547
0.9737
189,454,736
+0.04(+4.06%)
Sep 13, 2017
0.9072
0.9594
0.9048
0.9357
209,614,832
+0.05(+5.35%)
Sep 12, 2017
0.8692
0.9143
0.8668
0.8882
137,347,120
+0.03(+3.03%)
Sep 11, 2017
0.8692
0.8787
0.8573
0.8621
96,513,824
-0.00(-0.27%)
Sep 08, 2017
0.9096
0.9167
0.8455
0.8645
167,417,520
-0.05(-5.94%)
Sep 07, 2017
0.8906
0.9262
0.8906
0.9191
96,262,560
+0.03(+2.93%)
Sep 06, 2017
0.8882
0.9072
0.8811
0.8930
97,268,128
+0.01(+1.62%)
Sep 05, 2017
0.8977
0.9096
0.8740
0.8787
132,064,496
-0.01(-1.60%)
Sep 01, 2017
0.8668
0.9001
0.8597
0.8930
92,408,720
+0.03(+3.30%)
Aug 31, 2017
0.8645
0.8835
0.8585
0.8645
118,715,376
+0.01(+0.83%)
Aug 30, 2017
0.8573
0.8740
0.8455
0.8573
98,615,792
-0.01(-0.82%)
Aug 29, 2017
0.8526
0.8692
0.8431
0.8645
113,901,736
-0.00(-0.27%)
Aug 28, 2017
0.9001
0.9096
0.8526
0.8668
170,409,488
-0.03(-3.69%)
Aug 25, 2017
0.9238
0.9238
0.9001
0.9001
189,405,952
-0.02(-1.81%)
Aug 24, 2017
0.9214
0.9404
0.9072
0.9167
133,569,312
-0.01(-0.77%)
Aug 23, 2017
0.9096
0.9404
0.9001
0.9238
119,538,048
+0.01(+1.04%)
Aug 22, 2017
0.9096
0.9214
0.9048
0.9143
91,214,280
+0.01(+0.79%)
Aug 21, 2017
0.9333
0.9357
0.8930
0.9072
108,492,664
-0.03(-3.54%)
Aug 18, 2017
0.9143
0.9523
0.9072
0.9404
147,907,264
+0.02(+2.06%)
Aug 17, 2017
0.9404
0.9594
0.9048
0.9214
152,193,824
-0.03(-3.00%)
Aug 16, 2017
0.9499
0.9571
0.9262
0.9499
136,387,072
+0.00(+0.50%)
Aug 15, 2017
0.9737
0.9737
0.9309
0.9452
168,399,248
-0.02(-2.21%)
Aug 14, 2017
0.9832
0.9915
0.9642
0.9666
81,794,352
-0.02(-1.69%)
Aug 11, 2017
0.9761
0.9903
0.9618
0.9832
136,084,048
+0.00(+0.00%)
Aug 10, 2017
1.040
1.054
0.9808
0.9832
197,853,072
-0.05(-5.26%)
Aug 09, 2017
1.052
1.064
1.024
1.038
109,844,376
-0.01(-0.68%)
Aug 08, 2017
1.033
1.064
1.031
1.045
116,472,640
+0.01(+1.15%)
Aug 07, 2017
1.066
1.071
1.026
1.033
156,823,136
-0.04(-3.97%)
Aug 04, 2017
1.076
1.090
1.062
1.076
135,402,672
+0.01(+0.67%)
Aug 03, 2017
1.135
1.135
1.069
1.069
275,448,992
-0.03(-2.60%)
Aug 02, 2017
1.147
1.147
1.095
1.097
188,087,408
-0.04(-3.55%)
Aug 01, 2017
1.173
1.180
1.135
1.138
148,536,896
-0.04(-3.43%)
Jul 31, 2017
1.197
1.199
1.149
1.178
133,487,648
-0.02(-1.98%)
Jul 28, 2017
1.199
1.235
1.180
1.202
175,199,328
+0.00(+0.00%)
Jul 27, 2017
1.152
1.204
1.133
1.202
183,582,128
+0.05(+4.54%)
Jul 26, 2017
1.164
1.176
1.135
1.149
115,655,232
-0.00(-0.21%)
Jul 25, 2017
1.130
1.173
1.128
1.152
165,745,888
+0.05(+4.08%)
Jul 24, 2017
1.123
1.130
1.104
1.107
97,692,824
-0.01(-0.64%)
Jul 21, 2017
1.147
1.157
1.107
1.114
132,958,088
-0.04(-3.10%)
Jul 20, 2017
1.183
1.192
1.149
1.149
104,546,432
-0.03(-2.42%)
Jul 19, 2017
1.178
1.126
1.178
102,214,392
+0.05(+4.20%)
Jul 18, 2017
1.164
1.164
1.116
1.130
103,183,552
-0.02(-1.86%)
Jul 17, 2017
1.159
1.173
1.142
1.152
62,005,736
-0.00(-0.41%)
Jul 14, 2017
1.142
1.164
1.140
1.157
92,847,728
+0.02(+1.88%)
Jul 13, 2017
1.104
1.135
1.102
1.135
94,480,264
+0.03(+2.36%)
Jul 12, 2017
1.138
1.152
1.097
1.109
138,868,000
-0.01(-1.06%)
Jul 11, 2017
1.107
1.133
1.085
1.121
88,446,664
+0.01(+1.29%)
Jul 10, 2017
1.071
1.123
1.066
1.107
115,530,744
+0.03(+2.64%)
Jul 07, 2017
1.102
1.104
1.050
1.078
141,150,336
-0.03(-2.58%)
Jul 06, 2017
1.145
1.157
1.104
1.107
155,220,912
-0.03(-2.51%)
Jul 05, 2017
1.195
1.195
1.121
1.135
169,754,432
-0.08(-6.64%)
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
.