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 (%)
Aug 31, 2016
1.628
1.645
1.562
1.605
137,085,600
-0.04(-2.46%)
Aug 30, 2016
1.645
1.681
1.618
1.645
114,296,360
+0.02(+1.09%)
Aug 29, 2016
1.607
1.640
1.580
1.628
87,599,528
+0.01(+0.63%)
Aug 26, 2016
1.610
1.653
1.604
1.618
137,541,232
+0.02(+1.11%)
Aug 25, 2016
1.580
1.628
1.567
1.600
127,843,504
+0.02(+1.12%)
Aug 24, 2016
1.658
1.668
1.577
1.582
177,403,632
-0.05(-3.10%)
Aug 23, 2016
1.527
1.663
1.524
1.633
255,407,104
+0.09(+6.08%)
Aug 22, 2016
1.476
1.539
1.471
1.539
154,080,144
+0.00(+0.00%)
Aug 19, 2016
1.552
1.572
1.499
1.539
170,743,984
-0.03(-1.77%)
Aug 18, 2016
1.453
1.580
1.453
1.567
317,957,760
+0.13(+9.15%)
Aug 17, 2016
1.494
1.499
1.390
1.436
259,814,288
-0.06(-3.89%)
Aug 16, 2016
1.415
1.501
1.370
1.494
304,851,840
+0.10(+7.45%)
Aug 15, 2016
1.297
1.398
1.281
1.390
298,177,440
+0.12(+9.56%)
Aug 12, 2016
1.279
1.286
1.243
1.269
127,566,016
-0.00(-0.20%)
Aug 11, 2016
1.286
1.289
1.218
1.271
278,376,960
+0.06(+4.79%)
Aug 10, 2016
1.228
1.246
1.206
1.213
142,652,016
-0.00(-0.21%)
Aug 09, 2016
1.281
1.284
1.206
1.216
175,582,320
-0.05(-3.99%)
Aug 08, 2016
1.251
1.302
1.238
1.266
162,328,720
+0.03(+2.45%)
Aug 05, 2016
1.309
1.312
1.228
1.236
201,300,000
-0.06(-4.68%)
Aug 04, 2016
1.274
1.334
1.251
1.297
281,836,032
-0.04(-3.02%)
Aug 03, 2016
1.251
1.338
1.218
1.337
196,761,984
+0.10(+7.96%)
Aug 02, 2016
1.314
1.324
1.200
1.238
172,193,872
-0.05(-3.73%)
Aug 01, 2016
1.347
1.352
1.279
1.286
142,917,200
-0.08(-6.09%)
Jul 29, 2016
1.302
1.380
1.302
1.370
184,096,160
+0.06(+4.43%)
Jul 28, 2016
1.309
1.345
1.297
1.312
131,515,784
+0.00(+0.00%)
Jul 27, 2016
1.413
1.415
1.289
1.312
203,950,784
-0.04(-2.99%)
Jul 26, 2016
1.271
1.357
1.264
1.352
173,745,248
+0.05(+4.09%)
Jul 25, 2016
1.357
1.361
1.265
1.299
216,742,272
-0.06(-4.64%)
Jul 22, 2016
1.299
1.390
1.266
1.362
258,959,232
+0.11(+8.45%)
Jul 21, 2016
1.243
1.327
1.233
1.256
259,509,488
+0.06(+4.85%)
Jul 20, 2016
1.115
1.221
1.102
1.198
145,748,288
+0.06(+5.33%)
Jul 19, 2016
1.145
1.160
1.120
1.137
109,370,152
-0.03(-2.17%)
Jul 18, 2016
1.122
1.163
1.087
1.163
88,940,720
+0.05(+4.07%)
Jul 15, 2016
1.147
1.178
1.115
1.117
106,837,072
-0.02(-1.78%)
Jul 14, 2016
1.120
1.158
1.104
1.137
160,147,648
+0.04(+3.45%)
Jul 13, 2016
1.137
1.155
1.079
1.099
114,507,760
-0.06(-5.02%)
Jul 12, 2016
1.094
1.160
1.082
1.158
153,073,728
+0.10(+9.57%)
Jul 11, 2016
1.089
1.097
1.054
1.056
89,924,840
-0.02(-1.41%)
Jul 08, 2016
1.099
1.069
1.079
1.072
101,165,632
+0.00(+0.24%)
Jul 07, 2016
1.125
1.155
1.067
1.069
139,189,216
-0.03(-2.76%)
Jul 06, 2016
1.077
1.099
1.067
1.099
96,760,728
+0.01(+1.16%)
Jul 05, 2016
1.110
1.118
1.044
1.087
125,798,456
-0.07(-6.32%)
Jul 01, 2016
1.074
1.160
1.160
1.160
131,125,208
+0.08(+7.24%)
Jun 30, 2016
1.110
1.113
1.049
1.082
140,159,504
-0.04(-3.17%)
Jun 29, 2016
1.125
1.137
1.094
1.117
117,548,144
+0.04(+3.27%)
Jun 28, 2016
1.082
1.092
1.056
1.082
97,772,280
+0.06(+5.42%)
Jun 27, 2016
1.074
1.084
0.9933
1.026
123,413,936
-0.08(-7.09%)
Jun 24, 2016
1.077
1.130
1.054
1.104
116,451,528
-0.07(-5.82%)
Jun 23, 2016
1.155
1.175
1.142
1.173
75,386,704
+0.03(+2.88%)
Jun 22, 2016
1.193
1.193
1.137
1.140
94,081,424
-0.03(-2.38%)
Jun 21, 2016
1.147
1.175
1.132
1.168
130,579,192
-0.01(-0.86%)
Jun 20, 2016
1.216
1.218
1.147
1.178
161,159,280
+0.04(+3.33%)
Jun 17, 2016
1.110
1.175
1.099
1.140
211,831,376
+0.07(+6.37%)
Jun 16, 2016
1.064
1.099
1.019
1.072
154,006,464
-0.01(-0.93%)
Jun 15, 2016
1.079
1.137
1.069
1.082
126,395,824
+0.00(+0.00%)
Jun 14, 2016
1.072
1.125
1.036
1.082
130,195,496
-0.01(-1.16%)
Jun 13, 2016
1.104
1.163
1.054
1.094
140,432,128
-0.02(-2.04%)
Jun 10, 2016
1.180
1.195
1.104
1.117
151,129,920
-0.12(-9.43%)
Jun 09, 2016
1.200
1.243
1.142
1.233
223,972,624
-0.02(-1.81%)
Jun 08, 2016
1.236
1.299
1.221
1.256
182,612,768
+0.08(+6.42%)
Jun 07, 2016
1.180
1.228
1.150
1.180
176,586,080
+0.03(+2.19%)
Jun 06, 2016
1.072
1.160
1.054
1.155
157,808,880
+0.12(+11.74%)
Jun 03, 2016
1.077
1.087
1.029
1.034
99,604,504
-0.04(-3.76%)
Jun 02, 2016
1.087
1.122
1.067
1.074
118,927,688
-0.03(-2.75%)
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
.