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 (%)
Feb 28, 2018
0.7734
0.7810
0.7077
0.7127
211,342,864
-0.06(-7.84%)
Feb 27, 2018
0.8037
0.8163
0.7734
0.7734
153,918,128
-0.04(-4.67%)
Feb 26, 2018
0.8088
0.8290
0.7734
0.8113
150,996,464
+0.00(+0.31%)
Feb 23, 2018
0.8542
0.8669
0.7683
0.8088
310,356,224
+0.00(+0.00%)
Feb 22, 2018
0.8088
516,036,512
+0.14(+21.67%)
Feb 21, 2018
0.7026
0.7058
0.6647
0.6647
143,133,184
-0.04(-5.05%)
Feb 20, 2018
0.7001
0.7051
0.6900
0.7001
83,922,016
+0.01(+1.47%)
Feb 16, 2018
0.6900
0.6900
0.6900
0
-0.03(-4.55%)
Feb 15, 2018
0.7127
0.7279
0.6874
0.7228
109,641,896
+0.02(+2.14%)
Feb 14, 2018
0.6824
0.7241
0.6723
0.7077
106,389,720
+0.02(+2.19%)
Feb 13, 2018
0.6874
0.6925
122,416,968
-0.03(-3.86%)
Feb 12, 2018
0.7380
0.7506
0.7178
0.7203
130,045,192
+0.00(+0.00%)
Feb 09, 2018
0.7203
0.7254
0.6394
0.7203
263,004,704
+0.01(+1.06%)
Feb 08, 2018
0.7380
0.7468
0.7203
0.7127
133,386,488
-0.02(-2.42%)
Feb 07, 2018
0.7885
0.7986
0.7077
0.7304
281,424,864
-0.06(-7.67%)
Feb 06, 2018
0.7607
0.8062
0.7532
0.7911
185,654,288
+0.01(+0.97%)
Feb 05, 2018
0.8340
0.8416
0.7582
0.7835
204,315,392
-0.06(-6.91%)
Feb 02, 2018
0.8669
0.8694
0.8340
0.8416
170,042,624
-0.03(-3.76%)
Feb 01, 2018
0.8821
0.8846
0.8340
0.8745
200,550,272
-0.01(-1.14%)
Jan 31, 2018
0.9301
0.9326
0.8846
0.8846
169,694,736
-0.03(-3.58%)
Jan 30, 2018
0.9730
0.9730
0.9149
0.9174
231,747,344
-0.06(-6.44%)
Jan 29, 2018
0.9983
1.008
0.9756
0.9806
105,857,512
-0.03(-3.00%)
Jan 26, 2018
1.011
1.013
0.9958
1.011
82,725,696
+0.01(+1.01%)
Jan 25, 2018
1.046
1.056
0.9907
1.001
129,648,160
-0.03(-2.94%)
Jan 24, 2018
1.034
1.056
1.029
1.031
115,177,848
+0.00(+0.24%)
Jan 23, 2018
1.024
1.039
1.003
1.029
116,474,296
+0.03(+2.52%)
Jan 22, 2018
1.003
1.008
0.9857
1.003
111,867,280
+0.01(+0.51%)
Jan 19, 2018
1.011
1.011
0.9882
0.9983
88,584,768
-0.01(-1.00%)
Jan 18, 2018
1.029
1.031
1.003
1.008
94,045,800
-0.03(-2.44%)
Jan 17, 2018
1.054
1.056
1.016
1.034
131,629,104
-0.01(-1.21%)
Jan 16, 2018
1.087
1.087
1.041
1.046
129,934,328
-0.04(-3.27%)
Jan 12, 2018
1.082
1.082
1.082
0
+0.02(+2.15%)
Jan 11, 2018
1.021
1.077
1.013
1.059
220,661,888
+0.05(+4.75%)
Jan 10, 2018
1.031
1.036
1.011
1.011
201,787,872
-0.01(-1.23%)
Jan 09, 2018
1.011
1.036
1.006
1.024
112,986,288
+0.02(+2.02%)
Jan 08, 2018
1.011
1.011
0.9806
1.003
82,557,688
-0.01(-0.50%)
Jan 05, 2018
1.016
1.016
0.9933
1.008
133,198,912
-0.02(-1.48%)
Jan 04, 2018
1.041
1.041
1.011
1.024
134,094,072
-0.01(-0.49%)
Jan 03, 2018
1.046
1.051
1.019
1.029
119,894,056
-0.01(-0.73%)
Jan 02, 2018
1.024
1.054
1.011
1.036
139,275,968
+0.04(+3.54%)
Dec 29, 2017
1.001
1.001
1.001
0
-0.02(-1.98%)
Dec 28, 2017
1.001
1.034
0.9882
1.021
120,720,992
+0.04(+4.12%)
Dec 27, 2017
1.013
1.024
0.9831
0.9806
77,310,904
-0.03(-3.00%)
Dec 26, 2017
0.9831
1.011
0.9806
1.011
73,490,144
+0.04(+3.90%)
Dec 22, 2017
0.9705
0.9983
0.9655
0.9730
79,940,936
+0.00(+0.26%)
Dec 21, 2017
0.9377
0.9806
0.9377
0.9705
95,478,712
+0.02(+1.59%)
Dec 20, 2017
0.9250
0.9604
0.9099
0.9553
95,945,536
+0.04(+4.71%)
Dec 19, 2017
0.9326
0.9452
0.9124
0.9124
77,013,408
-0.02(-2.17%)
Dec 18, 2017
0.9023
0.9351
0.8896
0.9326
118,307,168
+0.05(+5.13%)
Dec 15, 2017
0.9250
0.9326
0.8846
0.8871
166,920,048
-0.03(-3.57%)
Dec 14, 2017
0.9402
0.9629
0.9200
0.9200
100,766,424
-0.02(-2.15%)
Dec 13, 2017
0.9680
0.9752
0.9377
0.9402
66,823,580
-0.02(-2.36%)
Dec 12, 2017
0.9629
0.9857
0.9488
0.9629
96,814,888
-0.01(-0.52%)
Dec 11, 2017
0.9377
0.9806
0.9377
0.9680
97,103,728
+0.04(+4.08%)
Dec 08, 2017
0.9452
0.9604
0.9250
0.9301
118,610,944
-0.01(-0.54%)
Dec 07, 2017
0.9440
0.9629
0.9326
0.9351
111,647,496
-0.02(-1.86%)
Dec 06, 2017
0.9907
0.9958
0.9503
0.9528
109,800,856
-0.04(-3.83%)
Dec 05, 2017
0.9907
1.021
0.9907
0.9907
86,189,464
-0.01(-0.76%)
Dec 04, 2017
1.031
1.037
0.9882
0.9983
81,371,504
-0.04(-3.42%)
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
.