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 (%)
Jun 30, 2017
1.264
1.274
1.241
1.256
110,758,088
+0.00(+0.20%)
Jun 29, 2017
1.243
1.284
1.233
1.254
140,262,656
+0.03(+2.06%)
Jun 28, 2017
1.213
1.249
1.200
1.228
104,915,256
+0.02(+1.25%)
Jun 27, 2017
1.206
1.228
1.183
1.213
136,153,376
+0.03(+2.78%)
Jun 26, 2017
1.160
1.211
1.150
1.180
114,782,432
+0.03(+2.19%)
Jun 23, 2017
1.150
1.160
1.127
1.155
164,976,912
+0.02(+1.56%)
Jun 22, 2017
1.158
1.170
1.135
1.137
119,206,552
-0.01(-0.44%)
Jun 21, 2017
1.223
1.226
1.107
1.142
317,019,488
-0.10(-7.94%)
Jun 20, 2017
1.243
1.251
1.206
1.241
153,209,664
-0.02(-1.60%)
Jun 19, 2017
1.286
1.309
1.259
1.261
138,856,320
-0.03(-2.16%)
Jun 16, 2017
1.276
1.302
1.264
1.289
133,836,728
+0.03(+2.00%)
Jun 15, 2017
1.249
1.291
1.243
1.264
124,245,984
-0.01(-0.40%)
Jun 14, 2017
1.312
1.312
1.256
1.269
176,208,608
-0.07(-4.92%)
Jun 13, 2017
1.281
1.337
1.271
1.334
145,589,120
+0.06(+4.35%)
Jun 12, 2017
1.276
1.307
1.271
1.279
161,168,016
+0.02(+1.81%)
Jun 09, 2017
1.208
1.276
1.206
1.256
184,216,048
+0.06(+4.85%)
Jun 08, 2017
1.223
1.188
1.198
145,787,152
-0.02(-1.25%)
Jun 07, 2017
1.256
1.284
1.198
1.213
222,847,536
-0.06(-4.76%)
Jun 06, 2017
1.241
1.281
1.211
1.274
202,398,480
+0.04(+3.07%)
Jun 05, 2017
1.243
1.264
1.233
1.236
119,308,056
-0.02(-1.41%)
Jun 02, 2017
1.271
1.274
1.238
1.254
185,591,232
-0.04(-2.75%)
Jun 01, 2017
1.289
1.319
1.269
1.289
140,227,104
+0.01(+0.79%)
May 31, 2017
1.279
1.286
1.238
1.279
254,958,160
-0.01(-0.78%)
May 30, 2017
1.314
1.329
1.274
1.289
152,986,368
-0.05(-3.59%)
May 26, 2017
1.324
1.339
1.302
1.337
113,659,096
+0.03(+2.12%)
May 25, 2017
1.393
1.436
1.297
1.309
226,348,896
-0.09(-6.67%)
May 24, 2017
1.433
1.468
1.393
1.403
127,842,896
-0.03(-2.12%)
May 23, 2017
1.438
1.456
1.428
1.433
78,355,312
-0.02(-1.05%)
May 22, 2017
1.484
1.484
1.433
1.448
103,505,000
-0.01(-0.87%)
May 19, 2017
1.433
1.471
1.427
1.461
138,208,368
+0.05(+3.77%)
May 18, 2017
1.371
1.415
1.362
1.408
104,940,808
+0.02(+1.46%)
May 17, 2017
1.400
1.430
1.365
1.388
123,144,704
-0.01(-0.90%)
May 16, 2017
1.415
1.441
1.390
1.400
119,169,256
-0.01(-0.54%)
May 15, 2017
1.468
1.481
1.395
1.408
150,696,288
-0.02(-1.07%)
May 12, 2017
1.442
1.456
1.414
1.423
78,736,120
-0.02(-1.57%)
May 11, 2017
1.461
1.473
1.423
1.446
143,024,432
-0.01(-0.52%)
May 10, 2017
1.388
1.465
1.382
1.453
187,985,520
+0.09(+6.48%)
May 09, 2017
1.398
1.403
1.362
1.365
155,543,232
-0.04(-2.70%)
May 08, 2017
1.372
1.412
1.357
1.403
156,202,896
+0.02(+1.65%)
May 05, 2017
1.303
1.380
1.299
1.380
245,218,672
+0.08(+6.43%)
May 04, 2017
1.362
1.365
1.264
1.297
398,918,688
-0.10(-7.40%)
May 03, 2017
1.339
1.420
1.314
1.400
250,464,656
+0.06(+4.14%)
May 02, 2017
1.355
1.375
1.327
1.345
115,069,872
+0.00(+0.19%)
May 01, 2017
1.327
1.350
1.319
1.342
70,353,992
+0.01(+0.95%)
Apr 28, 2017
1.351
1.355
1.314
1.329
123,003,824
-0.01(-0.57%)
Apr 27, 2017
1.365
1.365
1.302
1.337
210,760,560
-0.05(-3.29%)
Apr 26, 2017
1.375
1.430
1.370
1.382
148,409,968
-0.01(-0.73%)
Apr 25, 2017
1.353
1.398
1.327
1.393
161,597,344
+0.03(+2.42%)
Apr 24, 2017
1.404
1.410
1.345
1.360
171,901,632
-0.04(-2.54%)
Apr 21, 2017
1.405
1.425
1.377
1.395
132,212,224
-0.01(-0.72%)
Apr 20, 2017
1.400
1.441
1.393
1.405
111,398,088
+0.02(+1.09%)
Apr 19, 2017
1.430
1.448
1.385
1.390
158,362,800
-0.04(-2.83%)
Apr 18, 2017
1.420
1.463
1.403
1.430
121,846,176
-0.01(-0.53%)
Apr 17, 2017
1.484
1.494
1.418
1.438
197,449,824
-0.05(-3.40%)
Apr 13, 2017
1.559
1.562
1.486
1.489
149,359,648
-0.07(-4.23%)
Apr 12, 2017
1.562
1.615
1.547
1.554
170,167,840
-0.01(-0.49%)
Apr 11, 2017
1.567
1.569
1.529
1.562
133,866,544
-0.01(-0.80%)
Apr 10, 2017
1.580
1.591
1.564
1.575
116,169,720
+0.01(+0.48%)
Apr 07, 2017
1.587
1.596
1.557
1.567
130,130,296
-0.02(-1.27%)
Apr 06, 2017
1.564
1.618
1.557
1.587
209,566,192
+0.04(+2.78%)
Apr 05, 2017
1.620
1.666
1.519
1.544
324,172,064
-0.05(-3.32%)
Apr 04, 2017
1.491
1.600
1.473
1.597
289,773,248
+0.10(+6.76%)
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
.