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 30, 2018
0.7506
0.7506
0.7355
0.7506
85,806,008
+0.01(+0.68%)
Apr 27, 2018
0.7582
0.7683
0.7430
0.7456
98,226,272
-0.02(-2.32%)
Apr 26, 2018
0.7633
0.7683
0.7481
0.7633
87,905,984
+0.01(+1.34%)
Apr 25, 2018
0.7430
0.7633
0.7380
0.7532
89,878,976
+0.01(+1.36%)
Apr 24, 2018
0.7582
0.7734
0.7355
0.7430
103,742,520
-0.01(-1.34%)
Apr 23, 2018
0.7582
0.7658
0.7380
0.7532
69,488,808
-0.01(-0.67%)
Apr 20, 2018
0.7582
0.7658
0.7481
0.7582
90,328,080
-0.01(-0.99%)
Apr 19, 2018
0.7961
0.8037
0.7607
0.7658
118,373,912
-0.03(-3.19%)
Apr 18, 2018
0.7810
0.7999
0.7633
0.7911
196,544,800
+0.02(+2.96%)
Apr 17, 2018
0.7734
0.7810
0.7607
0.7683
113,109,912
-0.02(-2.25%)
Apr 16, 2018
0.7885
0.8214
0.7734
0.7860
109,540,760
-0.01(-0.96%)
Apr 13, 2018
0.8012
0.8113
0.7911
0.7936
54,995,648
-0.00(-0.32%)
Apr 12, 2018
0.7961
0.8088
0.7860
0.7961
63,649,652
-0.01(-1.25%)
Apr 11, 2018
0.7810
0.8113
0.7734
0.8062
108,371,088
+0.03(+3.24%)
Apr 10, 2018
0.7582
0.7885
0.7481
0.7810
105,022,600
+0.03(+4.39%)
Apr 09, 2018
0.7557
0.7658
0.7380
0.7481
75,588,384
-0.01(-0.67%)
Apr 06, 2018
0.7633
0.7784
0.7405
0.7532
93,302,248
-0.03(-3.25%)
Apr 05, 2018
0.7430
0.7835
0.7380
0.7784
115,384,184
+0.04(+5.84%)
Apr 04, 2018
0.7228
0.7405
0.7127
0.7355
87,380,960
-0.00(-0.34%)
Apr 03, 2018
0.7506
0.7532
0.7203
0.7380
95,396,984
-0.01(-1.68%)
Apr 02, 2018
0.7532
0.7582
0.7102
0.7506
152,367,008
-0.01(-1.66%)
Mar 29, 2018
0.7633
0.7633
0.7633
0
+0.01(+1.00%)
Mar 28, 2018
0.7380
0.7582
0.7127
0.7557
144,554,976
+0.01(+1.36%)
Mar 27, 2018
0.7810
0.7835
0.7380
0.7456
150,064,304
-0.04(-5.45%)
Mar 26, 2018
0.7885
0.7911
0.7607
0.7885
85,178,376
+0.01(+1.63%)
Mar 23, 2018
0.7961
0.8113
0.7708
0.7759
105,718,312
-0.01(-1.29%)
Mar 22, 2018
0.7961
0.8088
0.7784
0.7860
82,829,544
-0.03(-3.72%)
Mar 21, 2018
0.7885
0.8189
0.7860
0.8163
133,770,968
+0.03(+3.86%)
Mar 20, 2018
0.7607
0.7911
0.7607
0.7860
128,129,976
+0.03(+3.32%)
Mar 19, 2018
0.7708
0.7810
0.7557
0.7607
110,557,744
-0.01(-1.63%)
Mar 16, 2018
0.7658
0.7911
0.7532
0.7734
780,372,864
+0.01(+1.32%)
Mar 15, 2018
0.7734
0.7885
0.7532
0.7633
122,768,216
-0.00(-0.33%)
Mar 14, 2018
0.7961
0.8012
0.7633
0.7658
137,759,792
-0.02(-2.88%)
Mar 13, 2018
0.7885
0.8012
0.7810
0.7885
96,179,488
+0.00(+0.32%)
Mar 12, 2018
0.7860
0.8012
0.7708
0.7860
103,970,296
+0.00(+0.32%)
Mar 09, 2018
0.7708
0.7860
0.7607
0.7835
115,245,592
+0.03(+4.38%)
Mar 08, 2018
0.7734
0.7784
0.7506
0.7506
83,547,256
-0.02(-2.30%)
Mar 07, 2018
0.7936
0.7607
0.7683
109,512,232
-0.02(-2.25%)
Mar 06, 2018
0.7986
0.8037
0.7645
0.7860
107,895,280
-0.00(-0.32%)
Mar 05, 2018
0.7456
0.8037
0.7405
0.7885
147,766,480
+0.04(+5.41%)
Mar 02, 2018
0.7077
0.7532
0.7001
0.7481
126,067,208
+0.04(+5.71%)
Mar 01, 2018
0.7152
0.7329
0.7001
0.7077
171,295,376
-0.01(-0.71%)
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%)
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
.