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 (%)
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%)
Jul 02, 2018
1.299
1.322
1.291
1.309
78,942,784
-0.02(-1.15%)
Jun 29, 2018
1.352
1.324
121,951,392
+0.02(+1.16%)
Jun 28, 2018
1.307
1.324
1.276
1.309
116,831,688
+0.01(+0.39%)
Jun 27, 2018
1.289
1.375
1.281
1.304
217,232,832
+0.03(+2.58%)
Jun 26, 2018
1.241
1.276
1.206
1.271
133,244,856
+0.04(+2.86%)
Jun 25, 2018
1.279
1.294
1.221
1.236
118,855,592
-0.04(-3.17%)
Jun 22, 2018
1.276
1.297
1.254
1.276
203,096,624
+0.05(+3.70%)
Jun 21, 2018
1.221
1.266
1.218
1.231
159,280,064
-0.00(-0.20%)
Jun 20, 2018
1.223
1.236
1.202
1.233
96,721,776
+0.02(+1.88%)
Jun 19, 2018
1.173
1.213
1.165
1.211
96,004,272
+0.01(+1.06%)
Jun 18, 2018
1.165
1.211
1.163
1.198
100,498,816
+0.03(+2.15%)
Jun 15, 2018
1.195
1.150
1.173
148,058,544
-0.02(-1.90%)
Jun 14, 2018
1.221
1.224
1.188
1.195
86,848,224
-0.01(-0.63%)
Jun 13, 2018
1.200
1.221
1.180
1.203
119,686,728
-0.01(-1.04%)
Jun 12, 2018
1.261
1.276
1.208
1.216
158,715,824
-0.03(-2.24%)
Jun 11, 2018
1.216
1.264
1.213
1.243
156,772,592
+0.03(+2.29%)
Jun 08, 2018
1.183
1.233
1.158
1.216
158,243,312
+0.03(+2.34%)
Jun 07, 2018
1.135
1.218
1.125
1.188
211,096,496
+0.08(+7.55%)
Jun 06, 2018
1.110
1.064
1.104
94,658,312
+0.01(+1.16%)
Jun 05, 2018
1.082
1.110
1.061
1.092
104,326,968
+0.00(+0.00%)
Jun 04, 2018
1.152
1.175
1.082
1.092
147,040,176
-0.05(-4.64%)
Jun 01, 2018
1.125
1.163
1.115
1.145
167,981,552
+0.02(+1.34%)
May 31, 2018
1.135
1.155
1.110
1.130
139,112,832
-0.01(-0.89%)
May 30, 2018
1.099
1.152
1.091
1.140
153,908,144
+0.06(+5.37%)
May 29, 2018
1.054
1.104
1.051
1.082
137,541,280
-0.01(-0.47%)
May 25, 2018
1.087
1.087
1.087
0
-0.06(-5.49%)
May 24, 2018
1.142
1.175
1.135
1.150
188,501,344
-0.02(-1.94%)
May 23, 2018
1.132
1.193
1.104
1.173
274,531,360
+0.03(+2.20%)
May 22, 2018
1.213
1.264
1.127
1.147
549,512,128
-0.02(-1.52%)
May 21, 2018
1.067
1.183
1.049
1.165
379,861,088
+0.14(+13.55%)
May 18, 2018
1.117
1.141
1.003
1.026
384,414,592
-0.06(-5.36%)
May 17, 2018
1.013
1.084
1.003
1.084
350,459,104
+0.09(+9.16%)
May 16, 2018
0.9351
0.9983
0.9275
0.9933
174,710,352
+0.06(+5.93%)
May 15, 2018
0.9149
0.9452
0.9124
0.9377
144,531,824
+0.03(+3.06%)
May 14, 2018
0.8593
0.9174
0.8517
0.9099
143,090,304
+0.06(+7.14%)
May 11, 2018
0.8467
0.8644
0.8366
0.8492
77,210,440
+0.00(+0.30%)
May 10, 2018
0.8416
0.8542
0.8264
0.8467
96,838,448
+0.02(+2.76%)
May 09, 2018
0.8012
0.8416
0.7986
0.8239
180,800,496
+0.03(+4.15%)
May 08, 2018
0.7885
0.7911
0.7582
0.7911
110,234,104
+0.00(+0.00%)
May 07, 2018
0.7810
0.8037
0.7746
0.7911
134,351,136
+0.02(+2.62%)
May 04, 2018
0.7380
0.7708
0.7304
0.7708
115,254,752
+0.03(+4.45%)
May 03, 2018
0.7355
0.7456
0.7228
0.7380
107,173,496
-0.00(-0.34%)
May 02, 2018
0.7759
0.7759
0.7329
0.7405
186,478,016
-0.01(-1.68%)
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
.