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, 2018
1.066
1.085
1.043
1.062
148,045,552
-0.01(-0.89%)
May 30, 2018
1.033
1.083
1.025
1.071
163,790,896
+0.05(+5.37%)
May 29, 2018
0.9903
1.038
0.9879
1.016
146,373,088
-0.00(-0.47%)
May 25, 2018
1.021
1.021
1.021
0
-0.06(-5.49%)
May 24, 2018
1.073
1.104
1.066
1.081
200,605,376
-0.02(-1.94%)
May 23, 2018
1.064
1.121
1.038
1.102
292,159,552
+0.02(+2.20%)
May 22, 2018
1.140
1.187
1.059
1.078
584,797,376
-0.02(-1.52%)
May 21, 2018
1.002
1.111
0.9856
1.095
404,252,704
+0.13(+13.55%)
May 18, 2018
1.050
1.072
0.9428
0.9642
409,098,592
-0.05(-5.36%)
May 17, 2018
0.9523
1.019
0.9428
1.019
372,962,752
+0.09(+9.16%)
May 16, 2018
0.8787
0.9381
0.8716
0.9333
185,928,848
+0.05(+5.93%)
May 15, 2018
0.8597
0.8882
0.8573
0.8811
153,812,496
+0.03(+3.06%)
May 14, 2018
0.8075
0.8621
0.8003
0.8550
152,278,416
+0.06(+7.14%)
May 11, 2018
0.7956
0.8122
0.7861
0.7980
82,168,272
+0.00(+0.30%)
May 10, 2018
0.7908
0.8027
0.7766
0.7956
103,056,640
+0.02(+2.76%)
May 09, 2018
0.7528
0.7908
0.7505
0.7742
192,410,048
+0.03(+4.15%)
May 08, 2018
0.7410
0.7433
0.7125
0.7433
117,312,456
+0.00(+0.00%)
May 07, 2018
0.7338
0.7552
0.7279
0.7433
142,978,080
+0.02(+2.62%)
May 04, 2018
0.6935
0.7243
0.6863
0.7243
122,655,488
+0.03(+4.45%)
May 03, 2018
0.6911
0.7006
0.6792
0.6935
114,055,312
-0.00(-0.34%)
May 02, 2018
0.7291
0.7291
0.6887
0.6958
198,452,128
-0.01(-1.68%)
May 01, 2018
0.7030
0.7125
0.6887
0.7077
151,143,088
+0.00(+0.34%)
Apr 30, 2018
0.7053
0.7053
0.6911
0.7053
91,315,776
+0.00(+0.68%)
Apr 27, 2018
0.7125
0.7220
0.6982
0.7006
104,533,568
-0.02(-2.32%)
Apr 26, 2018
0.7172
0.7220
0.7030
0.7172
93,550,600
+0.01(+1.34%)
Apr 25, 2018
0.6982
0.7172
0.6935
0.7077
95,650,280
+0.01(+1.36%)
Apr 24, 2018
0.7125
0.7267
0.6911
0.6982
110,404,024
-0.01(-1.34%)
Apr 23, 2018
0.7125
0.7196
0.6935
0.7077
73,950,816
-0.00(-0.67%)
Apr 20, 2018
0.7125
0.7196
0.7030
0.7125
96,128,216
-0.01(-0.99%)
Apr 19, 2018
0.7481
0.7552
0.7148
0.7196
125,974,928
-0.02(-3.19%)
Apr 18, 2018
0.7338
0.7516
0.7172
0.7433
209,165,312
+0.02(+2.96%)
Apr 17, 2018
0.7267
0.7338
0.7148
0.7220
120,372,920
-0.02(-2.25%)
Apr 16, 2018
0.7410
0.7718
0.7267
0.7386
116,574,584
-0.01(-0.96%)
Apr 13, 2018
0.7528
0.7623
0.7433
0.7457
58,527,028
-0.00(-0.32%)
Apr 12, 2018
0.7481
0.7600
0.7386
0.7481
67,736,720
-0.01(-1.25%)
Apr 11, 2018
0.7338
0.7623
0.7267
0.7576
115,329,808
+0.02(+3.24%)
Apr 10, 2018
0.7125
0.7410
0.7030
0.7338
111,766,312
+0.03(+4.39%)
Apr 09, 2018
0.7101
0.7196
0.6935
0.7030
80,442,056
-0.00(-0.67%)
Apr 06, 2018
0.7172
0.7315
0.6958
0.7077
99,293,360
-0.02(-3.25%)
Apr 05, 2018
0.6982
0.7362
0.6935
0.7315
122,793,232
+0.04(+5.84%)
Apr 04, 2018
0.6792
0.6958
0.6697
0.6911
92,991,856
-0.00(-0.34%)
Apr 03, 2018
0.7053
0.7077
0.6768
0.6935
101,522,608
-0.01(-1.68%)
Apr 02, 2018
0.7077
0.7125
0.6673
0.7053
162,150,784
-0.01(-1.66%)
Mar 29, 2018
0.7172
0.7172
0.7172
0
+0.01(+1.00%)
Mar 28, 2018
0.6935
0.7125
0.6697
0.7101
153,837,120
+0.01(+1.36%)
Mar 27, 2018
0.7338
0.7362
0.6935
0.7006
159,700,224
-0.04(-5.45%)
Mar 26, 2018
0.7410
0.7433
0.7148
0.7410
90,647,848
+0.01(+1.63%)
Mar 23, 2018
0.7481
0.7623
0.7243
0.7291
112,506,696
-0.01(-1.29%)
Mar 22, 2018
0.7481
0.7600
0.7315
0.7386
88,148,192
-0.03(-3.72%)
Mar 21, 2018
0.7410
0.7695
0.7386
0.7671
142,360,672
+0.03(+3.86%)
Mar 20, 2018
0.7148
0.7433
0.7148
0.7386
136,357,456
+0.02(+3.32%)
Mar 19, 2018
0.7243
0.7338
0.7101
0.7148
117,656,872
-0.01(-1.63%)
Mar 16, 2018
0.7196
0.7433
0.7077
0.7267
830,482,112
+0.01(+1.32%)
Mar 15, 2018
0.7267
0.7410
0.7077
0.7172
130,651,400
-0.00(-0.33%)
Mar 14, 2018
0.7481
0.7528
0.7172
0.7196
146,605,616
-0.02(-2.88%)
Mar 13, 2018
0.7410
0.7528
0.7338
0.7410
102,355,360
+0.00(+0.32%)
Mar 12, 2018
0.7386
0.7528
0.7243
0.7386
110,646,432
+0.00(+0.32%)
Mar 09, 2018
0.7243
0.7386
0.7148
0.7362
122,645,736
+0.03(+4.38%)
Mar 08, 2018
0.7267
0.7315
0.7053
0.7053
88,911,984
-0.02(-2.30%)
Mar 07, 2018
0.7457
0.7148
0.7220
116,544,224
-0.02(-2.25%)
Mar 06, 2018
0.7505
0.7552
0.7184
0.7386
114,823,448
-0.00(-0.32%)
Mar 05, 2018
0.7006
0.7552
0.6958
0.7410
157,254,848
+0.04(+5.41%)
Mar 02, 2018
0.6650
0.7077
0.6578
0.7030
134,162,232
+0.04(+5.71%)
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
.