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 (%)
Aug 31, 2018
1.052
1.052
1.052
0
-0.02(-1.77%)
Aug 30, 2018
1.069
1.081
1.054
1.071
61,347,244
+0.00(+0.22%)
Aug 29, 2018
1.054
1.083
1.040
1.069
72,887,448
+0.02(+1.58%)
Aug 28, 2018
1.085
1.090
1.045
1.052
106,870,680
-0.03(-2.85%)
Aug 27, 2018
1.088
1.102
1.073
1.083
62,343,484
-0.00(-0.22%)
Aug 24, 2018
1.128
1.135
1.082
1.085
80,217,504
-0.02(-2.14%)
Aug 23, 2018
1.107
1.111
1.092
1.109
55,540,860
-0.01(-0.85%)
Aug 22, 2018
1.095
1.126
1.088
1.119
84,522,520
+0.04(+3.29%)
Aug 21, 2018
1.064
1.092
1.064
1.083
72,337,256
+0.03(+3.17%)
Aug 20, 2018
1.021
1.050
1.016
1.050
74,260,840
+0.03(+2.55%)
Aug 17, 2018
1.012
1.035
1.012
1.024
102,058,720
+0.01(+1.41%)
Aug 16, 2018
1.047
1.052
1.005
1.009
106,566,168
-0.04(-3.41%)
Aug 15, 2018
1.052
1.062
0.9879
1.045
162,956,112
-0.03(-2.44%)
Aug 14, 2018
1.076
1.092
1.064
1.071
87,914,536
+0.02(+1.58%)
Aug 13, 2018
1.104
1.119
1.052
1.054
118,756,216
-0.05(-4.72%)
Aug 10, 2018
1.090
1.109
1.081
1.107
78,636,792
+0.01(+0.65%)
Aug 09, 2018
1.114
1.121
1.092
1.100
65,210,976
-0.01(-0.64%)
Aug 08, 2018
1.111
1.116
1.088
1.107
83,217,624
-0.01(-0.85%)
Aug 07, 2018
1.133
1.159
1.111
1.116
121,532,360
+0.00(+0.00%)
Aug 06, 2018
1.059
1.138
1.054
1.116
157,276,512
+0.06(+5.38%)
Aug 03, 2018
1.052
1.078
1.034
1.059
114,196,656
+0.01(+1.13%)
Aug 02, 2018
1.043
1.066
1.033
1.047
71,650,160
-0.01(-0.90%)
Aug 01, 2018
1.062
1.066
1.007
1.057
232,260,448
-0.06(-5.72%)
Jul 31, 2018
1.109
1.128
1.071
1.121
208,581,584
+0.01(+1.07%)
Jul 30, 2018
1.064
1.109
1.050
1.109
158,056,320
+0.06(+5.90%)
Jul 27, 2018
1.166
1.183
1.038
1.047
387,751,232
+0.00(+0.23%)
Jul 26, 2018
1.054
1.078
1.043
1.045
120,405,912
-0.00(-0.23%)
Jul 25, 2018
1.073
1.085
1.043
1.047
120,812,672
-0.03(-2.43%)
Jul 24, 2018
1.081
1.116
1.066
1.073
124,069,376
+0.00(+0.22%)
Jul 23, 2018
1.100
1.100
1.060
1.071
84,662,448
-0.01(-0.88%)
Jul 20, 2018
1.107
1.111
1.060
1.081
142,545,456
-0.03(-2.57%)
Jul 19, 2018
1.100
1.126
1.085
1.109
115,279,656
+0.00(+0.21%)
Jul 18, 2018
1.114
1.119
1.066
1.107
204,528,416
-0.03(-2.31%)
Jul 17, 2018
1.147
1.157
1.111
1.133
156,638,976
-0.03(-2.65%)
Jul 16, 2018
1.206
1.216
1.142
1.164
163,754,608
-0.07(-5.59%)
Jul 13, 2018
1.218
1.249
1.216
1.233
79,493,344
+0.02(+1.37%)
Jul 12, 2018
1.240
1.249
1.209
1.216
112,793,592
-0.01(-0.58%)
Jul 11, 2018
1.263
1.282
1.206
1.223
160,286,928
-0.06(-4.63%)
Jul 10, 2018
1.299
1.330
1.263
1.282
140,602,192
+0.00(+0.19%)
Jul 09, 2018
1.263
1.290
1.263
1.280
117,385,280
+0.02(+1.89%)
Jul 06, 2018
1.240
1.266
1.233
1.256
68,699,928
+0.00(+0.38%)
Jul 05, 2018
1.259
1.277
1.242
1.252
94,127,440
-0.00(-0.19%)
Jul 03, 2018
1.254
1.254
1.254
0
+0.02(+1.93%)
Jul 02, 2018
1.221
1.242
1.214
1.230
84,011,856
-0.01(-1.15%)
Jun 29, 2018
1.271
1.244
129,782,128
+0.01(+1.16%)
Jun 28, 2018
1.228
1.244
1.199
1.230
124,333,672
+0.00(+0.39%)
Jun 27, 2018
1.211
1.292
1.204
1.225
231,181,776
+0.03(+2.58%)
Jun 26, 2018
1.166
1.199
1.133
1.195
141,800,768
+0.03(+2.86%)
Jun 25, 2018
1.202
1.216
1.147
1.161
126,487,536
-0.04(-3.17%)
Jun 22, 2018
1.199
1.218
1.178
1.199
216,137,856
+0.04(+3.70%)
Jun 21, 2018
1.147
1.190
1.145
1.157
169,507,760
-0.00(-0.21%)
Jun 20, 2018
1.149
1.161
1.129
1.159
102,932,472
+0.02(+1.88%)
Jun 19, 2018
1.102
1.140
1.095
1.138
102,168,888
+0.01(+1.05%)
Jun 18, 2018
1.095
1.138
1.092
1.126
106,952,040
+0.02(+2.16%)
Jun 15, 2018
1.123
1.081
1.102
157,565,664
-0.02(-1.90%)
Jun 14, 2018
1.147
1.150
1.116
1.123
92,424,912
-0.01(-0.63%)
Jun 13, 2018
1.128
1.147
1.109
1.130
127,372,040
-0.01(-1.04%)
Jun 12, 2018
1.185
1.199
1.135
1.142
168,907,280
-0.03(-2.24%)
Jun 11, 2018
1.142
1.187
1.140
1.168
166,839,264
+0.03(+2.29%)
Jun 08, 2018
1.111
1.159
1.088
1.142
168,404,416
+0.03(+2.34%)
Jun 07, 2018
1.066
1.145
1.057
1.116
224,651,408
+0.08(+7.55%)
Jun 06, 2018
1.043
0.9998
1.038
100,736,512
+0.01(+1.16%)
Jun 05, 2018
1.016
1.043
0.9974
1.026
111,026,008
+0.00(+0.00%)
Jun 04, 2018
1.083
1.104
1.016
1.026
156,481,920
-0.05(-4.64%)
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
.