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 29, 2016
1.302
1.380
1.302
1.370
184,096,160
+0.06(+4.43%)
Jul 28, 2016
1.309
1.345
1.297
1.312
131,515,784
+0.00(+0.00%)
Jul 27, 2016
1.413
1.415
1.289
1.312
203,950,784
-0.04(-2.99%)
Jul 26, 2016
1.271
1.357
1.264
1.352
173,745,248
+0.05(+4.09%)
Jul 25, 2016
1.357
1.361
1.265
1.299
216,742,272
-0.06(-4.64%)
Jul 22, 2016
1.299
1.390
1.266
1.362
258,959,232
+0.11(+8.45%)
Jul 21, 2016
1.243
1.327
1.233
1.256
259,509,488
+0.06(+4.85%)
Jul 20, 2016
1.115
1.221
1.102
1.198
145,748,288
+0.06(+5.33%)
Jul 19, 2016
1.145
1.160
1.120
1.137
109,370,152
-0.03(-2.17%)
Jul 18, 2016
1.122
1.163
1.087
1.163
88,940,720
+0.05(+4.07%)
Jul 15, 2016
1.147
1.178
1.115
1.117
106,837,072
-0.02(-1.78%)
Jul 14, 2016
1.120
1.158
1.104
1.137
160,147,648
+0.04(+3.45%)
Jul 13, 2016
1.137
1.155
1.079
1.099
114,507,760
-0.06(-5.02%)
Jul 12, 2016
1.094
1.160
1.082
1.158
153,073,728
+0.10(+9.57%)
Jul 11, 2016
1.089
1.097
1.054
1.056
89,924,840
-0.02(-1.41%)
Jul 08, 2016
1.099
1.069
1.079
1.072
101,165,632
+0.00(+0.24%)
Jul 07, 2016
1.125
1.155
1.067
1.069
139,189,216
-0.03(-2.76%)
Jul 06, 2016
1.077
1.099
1.067
1.099
96,760,728
+0.01(+1.16%)
Jul 05, 2016
1.110
1.118
1.044
1.087
125,798,456
-0.07(-6.32%)
Jul 01, 2016
1.074
1.160
1.160
1.160
131,125,208
+0.08(+7.24%)
Jun 30, 2016
1.110
1.113
1.049
1.082
140,159,504
-0.04(-3.17%)
Jun 29, 2016
1.125
1.137
1.094
1.117
117,548,144
+0.04(+3.27%)
Jun 28, 2016
1.082
1.092
1.056
1.082
97,772,280
+0.06(+5.42%)
Jun 27, 2016
1.074
1.084
0.9933
1.026
123,413,936
-0.08(-7.09%)
Jun 24, 2016
1.077
1.130
1.054
1.104
116,451,528
-0.07(-5.82%)
Jun 23, 2016
1.155
1.175
1.142
1.173
75,386,704
+0.03(+2.88%)
Jun 22, 2016
1.193
1.193
1.137
1.140
94,081,424
-0.03(-2.38%)
Jun 21, 2016
1.147
1.175
1.132
1.168
130,579,192
-0.01(-0.86%)
Jun 20, 2016
1.216
1.218
1.147
1.178
161,159,280
+0.04(+3.33%)
Jun 17, 2016
1.110
1.175
1.099
1.140
211,831,376
+0.07(+6.37%)
Jun 16, 2016
1.064
1.099
1.019
1.072
154,006,464
-0.01(-0.93%)
Jun 15, 2016
1.079
1.137
1.069
1.082
126,395,824
+0.00(+0.00%)
Jun 14, 2016
1.072
1.125
1.036
1.082
130,195,496
-0.01(-1.16%)
Jun 13, 2016
1.104
1.163
1.054
1.094
140,432,128
-0.02(-2.04%)
Jun 10, 2016
1.180
1.195
1.104
1.117
151,129,920
-0.12(-9.43%)
Jun 09, 2016
1.200
1.243
1.142
1.233
223,972,624
-0.02(-1.81%)
Jun 08, 2016
1.236
1.299
1.221
1.256
182,612,768
+0.08(+6.42%)
Jun 07, 2016
1.180
1.228
1.150
1.180
176,586,080
+0.03(+2.19%)
Jun 06, 2016
1.072
1.160
1.054
1.155
157,808,880
+0.12(+11.74%)
Jun 03, 2016
1.077
1.087
1.029
1.034
99,604,504
-0.04(-3.76%)
Jun 02, 2016
1.087
1.122
1.067
1.074
118,927,688
-0.03(-2.75%)
Jun 01, 2016
1.064
1.110
1.034
1.104
128,100,504
+0.02(+1.86%)
May 31, 2016
1.069
1.125
1.069
1.084
155,356,112
+0.03(+3.13%)
May 27, 2016
1.051
1.051
1.051
1.051
97,424,864
-0.02(-1.65%)
May 26, 2016
1.170
1.198
1.039
1.069
181,370,000
-0.03(-2.76%)
May 25, 2016
1.069
1.135
1.059
1.099
183,773,968
+0.08(+7.41%)
May 24, 2016
0.9301
1.029
0.9192
1.024
149,090,992
+0.10(+10.35%)
May 23, 2016
0.9326
0.9553
0.8997
0.9275
135,279,488
-0.01(-1.34%)
May 20, 2016
0.9907
0.9983
0.9339
0.9402
156,038,720
-0.04(-3.63%)
May 19, 2016
0.9553
0.9831
0.9073
0.9756
124,168,784
+0.00(+0.26%)
May 18, 2016
1.001
1.026
0.9629
0.9730
107,097,160
-0.02(-2.04%)
May 17, 2016
1.008
1.074
0.9781
0.9933
216,606,496
+0.01(+0.77%)
May 16, 2016
1.059
1.093
0.9730
0.9857
162,468,128
-0.04(-3.94%)
May 13, 2016
1.006
1.074
1.006
1.026
110,889,048
-0.03(-2.64%)
May 12, 2016
1.160
1.170
1.031
1.054
166,932,544
-0.05(-4.36%)
May 11, 2016
1.074
1.218
1.041
1.102
209,773,184
+0.02(+1.39%)
May 10, 2016
1.069
1.102
0.9933
1.087
275,638,048
+0.05(+4.88%)
May 09, 2016
1.193
1.238
1.021
1.036
192,539,264
-0.12(-10.68%)
May 06, 2016
1.395
1.473
1.149
1.160
277,636,672
-0.28(-19.61%)
May 05, 2016
1.592
1.635
1.441
1.443
241,608,480
+0.02(+1.06%)
May 04, 2016
1.539
1.562
1.420
1.428
105,808,496
-0.04(-2.59%)
May 03, 2016
1.612
1.623
1.448
1.466
158,855,312
-0.20(-11.99%)
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
.