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 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%)
Mar 01, 2016
0.6672
0.7026
0.6445
0.6976
95,085,624
+0.04(+5.75%)
Feb 29, 2016
0.7127
0.7127
0.6394
0.6596
175,704,080
-0.02(-3.33%)
Feb 26, 2016
0.7304
0.7304
0.6698
0.6824
121,721,336
+0.04(+5.47%)
Feb 25, 2016
0.6672
0.7329
0.6318
0.6470
157,077,936
-0.03(-4.83%)
Feb 24, 2016
0.6167
0.6925
0.5939
0.6799
245,677,792
+0.13(+22.83%)
Feb 23, 2016
0.6394
0.6849
0.5459
0.5535
196,439,488
-0.05(-8.37%)
Feb 22, 2016
0.5282
0.6293
0.5232
0.6040
134,067,960
+0.10(+19.50%)
Feb 19, 2016
0.4903
0.5131
0.4802
0.5055
81,776,912
+0.01(+1.01%)
Feb 18, 2016
0.4979
0.5409
0.4802
0.5004
147,324,400
+0.03(+5.32%)
Feb 17, 2016
0.4903
0.5029
0.4676
0.4751
142,015,904
+0.01(+1.08%)
Feb 16, 2016
0.4246
0.4827
0.4170
0.4701
155,439,920
+0.07(+16.98%)
Feb 12, 2016
0.4701
0.4019
0.4019
0.4019
196,169,680
-0.05(-10.67%)
Feb 11, 2016
0.4195
0.4524
0.3867
0.4499
200,846,752
+0.02(+4.71%)
Feb 10, 2016
0.5029
0.5067
0.4120
0.4297
128,541,544
-0.06(-12.82%)
Feb 09, 2016
0.5282
0.5282
0.4549
0.4928
155,595,632
-0.02(-4.41%)
Feb 08, 2016
0.6470
0.6546
0.3791
0.5156
482,550,464
-0.26(-33.33%)
Feb 05, 2016
0.8113
0.8239
0.7658
0.7734
84,639,600
-0.05(-6.13%)
Feb 04, 2016
0.8593
0.9225
0.8062
0.8239
154,616,688
-0.03(-2.98%)
Feb 03, 2016
0.7784
0.8568
0.6950
0.8492
109,166,824
+0.09(+12.37%)
Feb 02, 2016
0.7885
0.7936
0.7557
0.7557
69,774,256
-0.06(-6.85%)
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
.