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 28, 2018
1.120
1.147
1.117
1.135
60,510,896
+0.01(+0.67%)
Sep 27, 2018
1.132
1.150
1.120
1.127
72,639,472
+0.02(+1.36%)
Sep 26, 2018
1.150
1.163
1.112
1.112
98,555,912
-0.06(-4.76%)
Sep 25, 2018
1.188
1.200
1.165
1.168
100,163,128
-0.01(-1.07%)
Sep 24, 2018
1.158
1.185
1.150
1.180
117,645,248
+0.06(+5.18%)
Sep 21, 2018
1.117
1.140
1.112
1.122
122,758,784
+0.01(+0.68%)
Sep 20, 2018
1.099
1.135
1.094
1.115
115,446,032
+0.03(+2.56%)
Sep 19, 2018
1.041
1.097
1.039
1.087
78,599,192
+0.04(+4.12%)
Sep 18, 2018
1.024
1.051
1.011
1.044
93,662,056
+0.04(+3.77%)
Sep 17, 2018
1.011
1.026
1.006
1.006
63,161,336
-0.01(-0.50%)
Sep 14, 2018
1.013
1.026
0.9983
1.011
96,405,224
-0.00(-0.25%)
Sep 13, 2018
1.016
1.034
1.008
1.013
91,908,240
-0.01(-1.23%)
Sep 12, 2018
1.041
1.046
1.013
1.026
93,216,096
+0.00(+0.00%)
Sep 11, 2018
1.029
1.039
1.011
1.026
98,733,152
-0.01(-0.49%)
Sep 10, 2018
1.024
1.049
1.021
1.031
80,663,256
+0.01(+1.24%)
Sep 07, 2018
1.013
1.039
0.9806
1.019
140,204,240
-0.01(-0.74%)
Sep 06, 2018
1.087
1.089
1.024
1.026
123,324,696
-0.06(-5.80%)
Sep 05, 2018
1.079
1.102
1.065
1.089
83,383,544
+0.00(+0.00%)
Sep 04, 2018
1.127
1.135
1.084
1.089
102,113,960
-0.03(-2.71%)
Aug 31, 2018
1.120
1.120
1.120
0
-0.02(-1.77%)
Aug 30, 2018
1.137
1.150
1.122
1.140
57,645,700
+0.00(+0.22%)
Aug 29, 2018
1.122
1.152
1.107
1.137
68,489,600
+0.02(+1.58%)
Aug 28, 2018
1.155
1.160
1.112
1.120
100,422,360
-0.03(-2.85%)
Aug 27, 2018
1.158
1.173
1.142
1.152
58,581,832
-0.00(-0.22%)
Aug 24, 2018
1.200
1.208
1.151
1.155
75,377,376
-0.03(-2.14%)
Aug 23, 2018
1.178
1.183
1.163
1.180
52,189,660
-0.01(-0.85%)
Aug 22, 2018
1.165
1.198
1.158
1.190
79,422,640
+0.04(+3.29%)
Aug 21, 2018
1.132
1.163
1.132
1.152
67,972,600
+0.04(+3.17%)
Aug 20, 2018
1.087
1.117
1.082
1.117
69,780,120
+0.03(+2.55%)
Aug 17, 2018
1.077
1.102
1.077
1.089
95,900,744
+0.02(+1.41%)
Aug 16, 2018
1.115
1.120
1.069
1.074
100,136,232
-0.04(-3.41%)
Aug 15, 2018
1.120
1.130
1.051
1.112
153,123,744
-0.03(-2.44%)
Aug 14, 2018
1.145
1.163
1.132
1.140
82,609,984
+0.02(+1.58%)
Aug 13, 2018
1.175
1.190
1.120
1.122
111,590,752
-0.06(-4.72%)
Aug 10, 2018
1.160
1.180
1.150
1.178
73,892,040
+0.01(+0.65%)
Aug 09, 2018
1.185
1.193
1.163
1.170
61,276,308
-0.01(-0.64%)
Aug 08, 2018
1.183
1.188
1.158
1.178
78,196,472
-0.01(-0.85%)
Aug 07, 2018
1.206
1.233
1.183
1.188
114,199,392
+0.00(+0.00%)
Aug 06, 2018
1.127
1.211
1.122
1.188
147,786,832
+0.06(+5.38%)
Aug 03, 2018
1.120
1.147
1.101
1.127
107,306,312
+0.01(+1.13%)
Aug 02, 2018
1.110
1.135
1.099
1.115
67,326,968
-0.01(-0.90%)
Aug 01, 2018
1.130
1.135
1.072
1.125
218,246,416
-0.07(-5.72%)
Jul 31, 2018
1.180
1.200
1.140
1.193
195,996,288
+0.01(+1.07%)
Jul 30, 2018
1.132
1.180
1.117
1.180
148,519,584
+0.07(+5.90%)
Jul 27, 2018
1.241
1.259
1.104
1.115
364,355,264
+0.00(+0.23%)
Jul 26, 2018
1.122
1.147
1.110
1.112
113,140,912
-0.00(-0.23%)
Jul 25, 2018
1.142
1.155
1.110
1.115
113,523,128
-0.03(-2.43%)
Jul 24, 2018
1.150
1.188
1.135
1.142
116,583,336
+0.00(+0.22%)
Jul 23, 2018
1.170
1.170
1.128
1.140
79,554,120
-0.01(-0.88%)
Jul 20, 2018
1.178
1.183
1.128
1.150
133,944,608
-0.03(-2.57%)
Jul 19, 2018
1.170
1.198
1.155
1.180
108,323,968
+0.00(+0.21%)
Jul 18, 2018
1.185
1.190
1.135
1.178
192,187,664
-0.03(-2.31%)
Jul 17, 2018
1.221
1.231
1.183
1.206
147,187,776
-0.03(-2.65%)
Jul 16, 2018
1.284
1.294
1.216
1.238
153,874,064
-0.07(-5.59%)
Jul 13, 2018
1.297
1.329
1.294
1.312
74,696,904
+0.02(+1.37%)
Jul 12, 2018
1.319
1.329
1.286
1.294
105,987,904
-0.01(-0.58%)
Jul 11, 2018
1.345
1.365
1.284
1.302
150,615,616
-0.06(-4.63%)
Jul 10, 2018
1.382
1.415
1.345
1.365
132,118,600
+0.00(+0.19%)
Jul 09, 2018
1.345
1.372
1.345
1.362
110,302,544
+0.03(+1.89%)
Jul 06, 2018
1.319
1.347
1.312
1.337
64,554,744
+0.01(+0.38%)
Jul 05, 2018
1.339
1.359
1.322
1.332
88,448,024
-0.00(-0.19%)
Jul 03, 2018
1.334
1.334
1.334
0
+0.03(+1.93%)
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
.