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
1.005
1.057
1.005
1.019
165,331,824
+0.03(+3.13%)
May 27, 2016
0.9879
0.9879
0.9879
0.9879
103,680,704
-0.02(-1.65%)
May 26, 2016
1.100
1.126
0.9761
1.005
193,016,128
-0.03(-2.76%)
May 25, 2016
1.005
1.066
0.9951
1.033
195,574,448
+0.07(+7.41%)
May 24, 2016
0.8740
0.9666
0.8637
0.9618
158,664,400
+0.09(+10.35%)
May 23, 2016
0.8763
0.8977
0.8455
0.8716
143,966,048
-0.01(-1.34%)
May 20, 2016
0.9309
0.9381
0.8775
0.8835
166,058,272
-0.03(-3.63%)
May 19, 2016
0.8977
0.9238
0.8526
0.9167
132,141,904
+0.00(+0.26%)
May 18, 2016
0.9404
0.9642
0.9048
0.9143
113,974,080
-0.02(-2.04%)
May 17, 2016
0.9476
1.009
0.9191
0.9333
230,515,216
+0.01(+0.77%)
May 16, 2016
0.9951
1.027
0.9143
0.9262
172,900,512
-0.04(-3.94%)
May 13, 2016
0.9452
1.009
0.9452
0.9642
118,009,448
-0.03(-2.64%)
May 12, 2016
1.090
1.100
0.9689
0.9903
177,651,600
-0.05(-4.36%)
May 11, 2016
1.009
1.145
0.9784
1.035
223,243,136
+0.01(+1.40%)
May 10, 2016
1.005
1.035
0.9333
1.021
293,337,312
+0.05(+4.88%)
May 09, 2016
1.121
1.164
0.9594
0.9737
204,902,576
-0.12(-10.68%)
May 06, 2016
1.311
1.385
1.079
1.090
295,464,256
-0.27(-19.62%)
May 05, 2016
1.496
1.537
1.354
1.356
257,122,624
+0.01(+1.06%)
May 04, 2016
1.446
1.468
1.335
1.342
112,602,664
-0.04(-2.59%)
May 03, 2016
1.515
1.525
1.361
1.377
169,055,728
-0.19(-11.99%)
May 02, 2016
1.622
1.627
1.520
1.565
119,019,296
-0.07(-4.08%)
Apr 29, 2016
1.656
1.698
1.567
1.632
155,053,264
+0.02(+1.33%)
Apr 28, 2016
1.686
1.803
1.610
1.610
243,349,472
-0.09(-5.04%)
Apr 27, 2016
1.610
1.698
1.598
1.696
167,068,144
+0.13(+8.18%)
Apr 26, 2016
1.539
1.567
1.513
1.567
115,955,944
+0.05(+3.12%)
Apr 25, 2016
1.565
1.594
1.496
1.520
117,974,960
-0.04(-2.29%)
Apr 22, 2016
1.494
1.564
1.482
1.556
112,567,240
+0.09(+5.82%)
Apr 21, 2016
1.577
1.598
1.463
1.470
158,726,624
-0.05(-3.58%)
Apr 20, 2016
1.437
1.551
1.427
1.525
171,826,944
+0.07(+4.90%)
Apr 19, 2016
1.470
1.513
1.442
1.453
167,059,648
+0.04(+2.68%)
Apr 18, 2016
1.304
1.442
1.304
1.415
169,647,456
-0.02(-1.16%)
Apr 15, 2016
1.368
1.468
1.356
1.432
252,436,928
+0.00(+0.33%)
Apr 14, 2016
1.456
1.470
1.363
1.427
223,070,624
-0.01(-0.82%)
Apr 13, 2016
1.451
1.558
1.406
1.439
438,322,528
+0.00(+0.16%)
Apr 12, 2016
1.149
1.461
1.147
1.437
773,702,528
+0.37(+34.44%)
Apr 11, 2016
0.9784
1.069
0.9737
1.069
282,404,608
+0.18(+19.68%)
Apr 08, 2016
0.9001
0.9143
0.8740
0.8930
106,294,304
+0.04(+4.16%)
Apr 07, 2016
0.8882
0.9072
0.8419
0.8573
110,406,024
-0.03(-3.22%)
Apr 06, 2016
0.9191
0.9309
0.8668
0.8858
122,194,728
-0.01(-0.80%)
Apr 05, 2016
0.8573
0.8977
0.8383
0.8930
113,579,200
+0.01(+1.08%)
Apr 04, 2016
0.9167
0.9262
0.8621
0.8835
97,272,640
-0.03(-2.87%)
Apr 01, 2016
0.9452
0.9737
0.9024
0.9096
120,822,104
-0.07(-7.04%)
Mar 31, 2016
0.9428
0.9879
0.9381
0.9784
65,404,104
+0.03(+2.74%)
Mar 30, 2016
0.9927
1.031
0.9476
0.9523
112,151,688
-0.01(-0.74%)
Mar 29, 2016
0.9476
0.9701
0.9108
0.9594
119,821,472
-0.03(-2.65%)
Mar 28, 2016
1.007
1.007
0.9499
0.9856
94,494,048
-0.02(-2.35%)
Mar 24, 2016
0.9167
1.009
1.009
1.009
127,083,688
+0.03(+2.91%)
Mar 23, 2016
1.145
1.147
0.9761
0.9808
143,104,368
-0.16(-14.32%)
Mar 22, 2016
1.135
1.173
1.107
1.145
73,465,520
-0.01(-1.23%)
Mar 21, 2016
1.171
1.199
1.138
1.159
104,309,200
-0.01(-0.61%)
Mar 18, 2016
1.206
1.259
1.133
1.166
365,538,144
+0.03(+2.51%)
Mar 17, 2016
1.097
1.159
1.057
1.138
168,237,056
+0.09(+9.11%)
Mar 16, 2016
1.021
1.090
1.012
1.043
194,769,072
+0.05(+5.02%)
Mar 15, 2016
0.9974
1.007
0.9381
0.9927
151,207,264
-0.05(-4.57%)
Mar 14, 2016
1.050
1.069
1.014
1.040
166,488,256
-0.08(-6.81%)
Mar 11, 2016
1.159
1.185
1.103
1.116
170,227,872
+0.02(+1.95%)
Mar 10, 2016
1.097
1.126
1.033
1.095
178,101,296
-0.00(-0.43%)
Mar 09, 2016
1.083
1.116
1.021
1.100
167,928,816
+0.08(+7.67%)
Mar 08, 2016
1.199
1.200
0.9737
1.021
274,474,496
-0.22(-17.78%)
Mar 07, 2016
1.278
1.368
1.230
1.242
491,045,760
+0.04(+2.95%)
Mar 04, 2016
1.090
1.149
1.021
1.206
795,692,352
+0.19(+18.97%)
Mar 03, 2016
0.8003
1.121
0.7885
1.014
582,760,448
+0.21(+25.59%)
Mar 02, 2016
0.6222
0.8906
0.6175
0.8075
320,938,560
+0.15(+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
.