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 (%)
Jul 31, 2017
1.274
1.276
1.223
1.254
125,433,328
-0.03(-1.98%)
Jul 28, 2017
1.276
1.314
1.256
1.279
164,628,224
+0.00(+0.00%)
Jul 27, 2017
1.226
1.281
1.206
1.279
172,505,216
+0.06(+4.55%)
Jul 26, 2017
1.238
1.251
1.208
1.223
108,676,880
-0.00(-0.21%)
Jul 25, 2017
1.203
1.249
1.200
1.226
155,745,200
+0.05(+4.08%)
Jul 24, 2017
1.195
1.203
1.175
1.178
91,798,280
-0.01(-0.64%)
Jul 21, 2017
1.221
1.231
1.178
1.185
124,935,720
-0.04(-3.10%)
Jul 20, 2017
1.259
1.269
1.223
1.223
98,238,352
-0.03(-2.42%)
Jul 19, 2017
1.254
1.198
1.254
96,047,024
+0.05(+4.20%)
Jul 18, 2017
1.238
1.238
1.188
1.203
96,957,704
-0.02(-1.86%)
Jul 17, 2017
1.233
1.249
1.216
1.226
58,264,460
-0.01(-0.41%)
Jul 14, 2017
1.216
1.238
1.213
1.231
87,245,520
+0.02(+1.88%)
Jul 13, 2017
1.175
1.208
1.173
1.208
88,779,552
+0.03(+2.36%)
Jul 12, 2017
1.211
1.226
1.168
1.180
130,489,048
-0.01(-1.06%)
Jul 11, 2017
1.178
1.206
1.155
1.193
83,110,008
+0.02(+1.29%)
Jul 10, 2017
1.140
1.195
1.135
1.178
108,559,904
+0.03(+2.64%)
Jul 07, 2017
1.173
1.175
1.117
1.147
132,633,672
-0.03(-2.58%)
Jul 06, 2017
1.218
1.231
1.175
1.178
145,855,264
-0.03(-2.51%)
Jul 05, 2017
1.271
1.271
1.193
1.208
159,511,872
-0.09(-6.64%)
Jul 03, 2017
1.266
1.299
1.264
1.294
60,861,916
+0.04(+3.02%)
Jun 30, 2017
1.264
1.274
1.241
1.256
110,758,088
+0.00(+0.20%)
Jun 29, 2017
1.243
1.284
1.233
1.254
140,262,656
+0.03(+2.06%)
Jun 28, 2017
1.213
1.249
1.200
1.228
104,915,256
+0.02(+1.25%)
Jun 27, 2017
1.206
1.228
1.183
1.213
136,153,376
+0.03(+2.78%)
Jun 26, 2017
1.160
1.211
1.150
1.180
114,782,432
+0.03(+2.19%)
Jun 23, 2017
1.150
1.160
1.127
1.155
164,976,912
+0.02(+1.56%)
Jun 22, 2017
1.158
1.170
1.135
1.137
119,206,552
-0.01(-0.44%)
Jun 21, 2017
1.223
1.226
1.107
1.142
317,019,488
-0.10(-7.94%)
Jun 20, 2017
1.243
1.251
1.206
1.241
153,209,664
-0.02(-1.60%)
Jun 19, 2017
1.286
1.309
1.259
1.261
138,856,320
-0.03(-2.16%)
Jun 16, 2017
1.276
1.302
1.264
1.289
133,836,728
+0.03(+2.00%)
Jun 15, 2017
1.249
1.291
1.243
1.264
124,245,984
-0.01(-0.40%)
Jun 14, 2017
1.312
1.312
1.256
1.269
176,208,608
-0.07(-4.92%)
Jun 13, 2017
1.281
1.337
1.271
1.334
145,589,120
+0.06(+4.35%)
Jun 12, 2017
1.276
1.307
1.271
1.279
161,168,016
+0.02(+1.81%)
Jun 09, 2017
1.208
1.276
1.206
1.256
184,216,048
+0.06(+4.85%)
Jun 08, 2017
1.223
1.188
1.198
145,787,152
-0.02(-1.25%)
Jun 07, 2017
1.256
1.284
1.198
1.213
222,847,536
-0.06(-4.76%)
Jun 06, 2017
1.241
1.281
1.211
1.274
202,398,480
+0.04(+3.07%)
Jun 05, 2017
1.243
1.264
1.233
1.236
119,308,056
-0.02(-1.41%)
Jun 02, 2017
1.271
1.274
1.238
1.254
185,591,232
-0.04(-2.75%)
Jun 01, 2017
1.289
1.319
1.269
1.289
140,227,104
+0.01(+0.79%)
May 31, 2017
1.279
1.286
1.238
1.279
254,958,160
-0.01(-0.78%)
May 30, 2017
1.314
1.329
1.274
1.289
152,986,368
-0.05(-3.59%)
May 26, 2017
1.324
1.339
1.302
1.337
113,659,096
+0.03(+2.12%)
May 25, 2017
1.393
1.436
1.297
1.309
226,348,896
-0.09(-6.67%)
May 24, 2017
1.433
1.468
1.393
1.403
127,842,896
-0.03(-2.12%)
May 23, 2017
1.438
1.456
1.428
1.433
78,355,312
-0.02(-1.05%)
May 22, 2017
1.484
1.484
1.433
1.448
103,505,000
-0.01(-0.87%)
May 19, 2017
1.433
1.471
1.427
1.461
138,208,368
+0.05(+3.77%)
May 18, 2017
1.371
1.415
1.362
1.408
104,940,808
+0.02(+1.46%)
May 17, 2017
1.400
1.430
1.365
1.388
123,144,704
-0.01(-0.90%)
May 16, 2017
1.415
1.441
1.390
1.400
119,169,256
-0.01(-0.54%)
May 15, 2017
1.468
1.481
1.395
1.408
150,696,288
-0.02(-1.07%)
May 12, 2017
1.442
1.456
1.414
1.423
78,736,120
-0.02(-1.57%)
May 11, 2017
1.461
1.473
1.423
1.446
143,024,432
-0.01(-0.52%)
May 10, 2017
1.388
1.465
1.382
1.453
187,985,520
+0.09(+6.48%)
May 09, 2017
1.398
1.403
1.362
1.365
155,543,232
-0.04(-2.70%)
May 08, 2017
1.372
1.412
1.357
1.403
156,202,896
+0.02(+1.65%)
May 05, 2017
1.303
1.380
1.299
1.380
245,218,672
+0.08(+6.43%)
May 04, 2017
1.362
1.365
1.264
1.297
398,918,688
-0.10(-7.40%)
May 03, 2017
1.339
1.420
1.314
1.400
250,464,656
+0.06(+4.14%)
May 02, 2017
1.355
1.375
1.327
1.345
115,069,872
+0.00(+0.19%)
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
.