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 (%)
Oct 31, 2017
0.9604
0.9958
0.9503
0.9857
85,079,824
+0.02(+1.56%)
Oct 30, 2017
0.9478
1.008
0.9427
0.9705
113,883,560
+0.02(+1.86%)
Oct 27, 2017
0.8821
0.9553
0.8757
0.9528
138,624,944
+0.06(+6.80%)
Oct 26, 2017
0.8947
0.8997
0.8618
0.8922
93,236,592
-0.01(-0.56%)
Oct 25, 2017
0.9124
0.9200
0.8719
0.8972
113,099,568
-0.03(-2.74%)
Oct 24, 2017
0.9225
0.9326
0.9099
0.9225
84,313,224
+0.01(+1.11%)
Oct 23, 2017
0.9604
0.9680
0.9099
0.9124
83,761,056
-0.05(-5.00%)
Oct 20, 2017
0.9705
0.9756
0.9528
0.9604
61,028,364
-0.01(-1.04%)
Oct 19, 2017
0.9351
0.9806
0.9351
0.9705
94,488,432
+0.02(+1.86%)
Oct 18, 2017
0.9604
0.9806
0.9427
0.9528
77,259,928
-0.00(-0.26%)
Oct 17, 2017
0.9756
0.9781
0.9427
0.9553
76,416,608
-0.01(-1.05%)
Oct 16, 2017
0.9907
0.9983
0.9655
0.9655
55,928,344
-0.02(-1.55%)
Oct 13, 2017
0.9857
0.9933
0.9730
0.9806
63,167,636
+0.01(+0.78%)
Oct 12, 2017
0.9857
0.9933
0.9553
0.9730
105,770,424
-0.03(-2.53%)
Oct 11, 2017
0.9907
1.005
0.9503
0.9983
126,675,040
+0.01(+1.02%)
Oct 10, 2017
1.067
1.069
0.9882
0.9882
170,679,808
-0.07(-6.68%)
Oct 09, 2017
1.061
1.065
1.044
1.059
43,478,260
-0.00(-0.24%)
Oct 06, 2017
1.077
1.079
1.041
1.061
81,923,632
-0.03(-2.33%)
Oct 05, 2017
1.079
1.094
1.077
1.087
83,824,240
+0.01(+0.70%)
Oct 04, 2017
1.082
1.092
1.069
1.079
68,032,120
-0.01(-0.47%)
Oct 03, 2017
1.089
1.097
1.077
1.084
78,543,080
-0.02(-1.38%)
Oct 02, 2017
1.049
1.107
1.031
1.099
98,104,976
+0.01(+1.16%)
Sep 29, 2017
1.097
1.107
1.082
1.087
90,457,248
-0.01(-1.15%)
Sep 28, 2017
1.130
1.135
1.074
1.099
131,895,384
-0.02(-1.58%)
Sep 27, 2017
1.107
1.124
1.087
1.117
121,795,168
+0.01(+1.14%)
Sep 26, 2017
1.094
1.122
1.084
1.104
118,241,072
+0.00(+0.00%)
Sep 25, 2017
1.079
1.110
1.078
1.104
115,563,888
+0.04(+3.55%)
Sep 22, 2017
1.051
1.074
1.046
1.067
73,734,456
+0.01(+1.20%)
Sep 21, 2017
1.049
1.058
1.031
1.054
84,791,568
-0.01(-0.48%)
Sep 20, 2017
1.024
1.074
1.021
1.059
153,907,008
+0.04(+3.71%)
Sep 19, 2017
1.031
1.036
1.006
1.021
75,775,136
-0.00(-0.25%)
Sep 18, 2017
1.019
1.041
0.9983
1.024
115,895,560
+0.01(+1.25%)
Sep 15, 2017
1.036
1.039
0.9983
1.011
263,931,408
-0.03(-2.44%)
Sep 14, 2017
1.021
1.056
1.016
1.036
178,023,504
+0.04(+4.06%)
Sep 13, 2017
0.9655
1.021
0.9629
0.9958
196,967,184
+0.05(+5.35%)
Sep 12, 2017
0.9250
0.9730
0.9225
0.9452
129,059,928
+0.03(+3.03%)
Sep 11, 2017
0.9250
0.9351
0.9124
0.9174
90,690,416
-0.00(-0.27%)
Sep 08, 2017
0.9680
0.9756
0.8997
0.9200
157,315,952
-0.06(-5.94%)
Sep 07, 2017
0.9478
0.9857
0.9478
0.9781
90,454,312
+0.03(+2.93%)
Sep 06, 2017
0.9452
0.9655
0.9377
0.9503
91,399,208
+0.02(+1.62%)
Sep 05, 2017
0.9553
0.9680
0.9301
0.9351
124,096,048
-0.02(-1.60%)
Sep 01, 2017
0.9225
0.9579
0.9149
0.9503
86,833,000
+0.03(+3.30%)
Aug 31, 2017
0.9200
0.9402
0.9136
0.9200
111,552,384
+0.01(+0.83%)
Aug 30, 2017
0.9124
0.9301
0.8997
0.9124
92,665,560
-0.01(-0.82%)
Aug 29, 2017
0.9073
0.9250
0.8972
0.9200
107,029,184
-0.00(-0.27%)
Aug 28, 2017
0.9579
0.9680
0.9073
0.9225
160,127,392
-0.04(-3.69%)
Aug 25, 2017
0.9831
0.9831
0.9579
0.9579
177,977,664
-0.02(-1.81%)
Aug 24, 2017
0.9806
1.001
0.9655
0.9756
125,510,064
-0.01(-0.77%)
Aug 23, 2017
0.9680
1.001
0.9579
0.9831
112,325,416
+0.01(+1.04%)
Aug 22, 2017
0.9680
0.9806
0.9629
0.9730
85,710,632
+0.01(+0.79%)
Aug 21, 2017
0.9933
0.9958
0.9503
0.9655
101,946,480
-0.04(-3.54%)
Aug 18, 2017
0.9730
1.013
0.9655
1.001
138,982,896
+0.02(+2.06%)
Aug 17, 2017
1.001
1.021
0.9629
0.9806
143,010,816
-0.03(-3.00%)
Aug 16, 2017
1.011
1.019
0.9857
1.011
128,157,816
+0.01(+0.50%)
Aug 15, 2017
1.036
1.036
0.9907
1.006
158,238,448
-0.02(-2.21%)
Aug 14, 2017
1.046
1.055
1.026
1.029
76,859,080
-0.02(-1.69%)
Aug 11, 2017
1.039
1.054
1.024
1.046
127,873,072
+0.00(+0.00%)
Aug 10, 2017
1.107
1.122
1.044
1.046
185,915,104
-0.06(-5.26%)
Aug 09, 2017
1.120
1.132
1.089
1.104
103,216,632
-0.01(-0.68%)
Aug 08, 2017
1.099
1.132
1.097
1.112
109,444,968
+0.01(+1.15%)
Aug 07, 2017
1.135
1.140
1.092
1.099
147,360,816
-0.05(-3.97%)
Aug 04, 2017
1.145
1.160
1.130
1.145
127,232,800
+0.01(+0.67%)
Aug 03, 2017
1.208
1.208
1.137
1.137
258,829,056
-0.03(-2.60%)
Aug 02, 2017
1.221
1.221
1.165
1.168
176,738,672
-0.04(-3.55%)
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
.