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 (%)
May 31, 2016
1.069
1.125
1.069
1.084
155,356,112
+0.03(+3.13%)
May 27, 2016
1.051
1.051
1.051
1.051
97,424,864
-0.02(-1.65%)
May 26, 2016
1.170
1.198
1.039
1.069
181,370,000
-0.03(-2.76%)
May 25, 2016
1.069
1.135
1.059
1.099
183,773,968
+0.08(+7.41%)
May 24, 2016
0.9301
1.029
0.9192
1.024
149,090,992
+0.10(+10.35%)
May 23, 2016
0.9326
0.9553
0.8997
0.9275
135,279,488
-0.01(-1.34%)
May 20, 2016
0.9907
0.9983
0.9339
0.9402
156,038,720
-0.04(-3.63%)
May 19, 2016
0.9553
0.9831
0.9073
0.9756
124,168,784
+0.00(+0.26%)
May 18, 2016
1.001
1.026
0.9629
0.9730
107,097,160
-0.02(-2.04%)
May 17, 2016
1.008
1.074
0.9781
0.9933
216,606,496
+0.01(+0.77%)
May 16, 2016
1.059
1.093
0.9730
0.9857
162,468,128
-0.04(-3.94%)
May 13, 2016
1.006
1.074
1.006
1.026
110,889,048
-0.03(-2.64%)
May 12, 2016
1.160
1.170
1.031
1.054
166,932,544
-0.05(-4.36%)
May 11, 2016
1.074
1.218
1.041
1.102
209,773,184
+0.02(+1.39%)
May 10, 2016
1.069
1.102
0.9933
1.087
275,638,048
+0.05(+4.88%)
May 09, 2016
1.193
1.238
1.021
1.036
192,539,264
-0.12(-10.68%)
May 06, 2016
1.395
1.473
1.149
1.160
277,636,672
-0.28(-19.61%)
May 05, 2016
1.592
1.635
1.441
1.443
241,608,480
+0.02(+1.06%)
May 04, 2016
1.539
1.562
1.420
1.428
105,808,496
-0.04(-2.59%)
May 03, 2016
1.612
1.623
1.448
1.466
158,855,312
-0.20(-11.99%)
May 02, 2016
1.726
1.731
1.618
1.666
111,837,960
-0.07(-4.08%)
Apr 29, 2016
1.763
1.807
1.668
1.736
145,697,728
+0.02(+1.33%)
Apr 28, 2016
1.794
1.918
1.714
1.714
228,666,352
-0.09(-5.04%)
Apr 27, 2016
1.714
1.807
1.701
1.805
156,987,664
+0.14(+8.18%)
Apr 26, 2016
1.638
1.668
1.610
1.668
108,959,448
+0.05(+3.13%)
Apr 25, 2016
1.666
1.696
1.592
1.618
110,856,632
-0.04(-2.29%)
Apr 22, 2016
1.590
1.664
1.577
1.655
105,775,208
+0.09(+5.82%)
Apr 21, 2016
1.678
1.701
1.557
1.564
149,149,456
-0.06(-3.58%)
Apr 20, 2016
1.529
1.650
1.519
1.623
161,459,328
+0.08(+4.90%)
Apr 19, 2016
1.564
1.610
1.534
1.547
156,979,680
+0.04(+2.68%)
Apr 18, 2016
1.388
1.534
1.388
1.506
159,411,344
-0.02(-1.16%)
Apr 15, 2016
1.456
1.562
1.443
1.524
237,205,504
+0.01(+0.33%)
Apr 14, 2016
1.549
1.564
1.451
1.519
209,611,088
-0.01(-0.82%)
Apr 13, 2016
1.544
1.658
1.496
1.532
411,875,200
+0.00(+0.17%)
Apr 12, 2016
1.223
1.554
1.221
1.529
727,019,200
+0.39(+34.44%)
Apr 11, 2016
1.041
1.137
1.036
1.137
265,365,008
+0.19(+19.68%)
Apr 08, 2016
0.9579
0.9730
0.9301
0.9503
99,880,768
+0.04(+4.16%)
Apr 07, 2016
0.9452
0.9655
0.8960
0.9124
103,744,392
-0.03(-3.22%)
Apr 06, 2016
0.9781
0.9907
0.9225
0.9427
114,821,800
-0.01(-0.80%)
Apr 05, 2016
0.9124
0.9553
0.8922
0.9503
106,726,112
+0.01(+1.08%)
Apr 04, 2016
0.9756
0.9857
0.9174
0.9402
91,403,440
-0.03(-2.87%)
Apr 01, 2016
1.006
1.036
0.9604
0.9680
113,531,992
-0.07(-7.04%)
Mar 31, 2016
1.003
1.051
0.9983
1.041
61,457,780
+0.03(+2.74%)
Mar 30, 2016
1.056
1.097
1.008
1.013
105,384,728
-0.01(-0.74%)
Mar 29, 2016
1.008
1.032
0.9692
1.021
112,591,744
-0.03(-2.65%)
Mar 28, 2016
1.072
1.072
1.011
1.049
88,792,512
-0.03(-2.35%)
Mar 24, 2016
0.9756
1.074
1.074
1.074
119,415,768
+0.03(+2.91%)
Mar 23, 2016
1.218
1.221
1.039
1.044
134,469,808
-0.17(-14.32%)
Mar 22, 2016
1.208
1.249
1.178
1.218
69,032,792
-0.02(-1.23%)
Mar 21, 2016
1.246
1.276
1.211
1.233
98,015,440
-0.01(-0.61%)
Mar 18, 2016
1.284
1.339
1.206
1.241
343,482,464
+0.03(+2.51%)
Mar 17, 2016
1.168
1.233
1.125
1.211
158,086,032
+0.10(+9.11%)
Mar 16, 2016
1.087
1.160
1.077
1.110
183,017,184
+0.05(+5.02%)
Mar 15, 2016
1.061
1.072
0.9983
1.056
142,083,792
-0.05(-4.57%)
Mar 14, 2016
1.117
1.137
1.079
1.107
156,442,752
-0.08(-6.81%)
Mar 11, 2016
1.233
1.261
1.174
1.188
159,956,752
+0.02(+1.95%)
Mar 10, 2016
1.168
1.198
1.099
1.165
167,355,104
-0.01(-0.43%)
Mar 09, 2016
1.152
1.188
1.087
1.170
157,796,400
+0.08(+7.67%)
Mar 08, 2016
1.276
1.278
1.036
1.087
257,913,376
-0.24(-17.78%)
Mar 07, 2016
1.360
1.456
1.309
1.322
461,417,248
+0.04(+2.95%)
Mar 04, 2016
1.160
1.223
1.087
1.284
747,682,176
+0.20(+18.97%)
Mar 03, 2016
0.8517
1.193
0.8391
1.079
547,598,080
+0.22(+25.59%)
Mar 02, 2016
0.6622
0.9478
0.6571
0.8593
301,573,888
+0.16(+23.19%)
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
.