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 (%)
Jan 31, 2017
1.625
1.639
1.602
1.630
115,536,328
-0.00(-0.15%)
Jan 30, 2017
1.726
1.734
1.625
1.633
224,607,376
-0.12(-6.65%)
Jan 27, 2017
1.774
1.793
1.734
1.749
120,627,008
-0.05(-2.81%)
Jan 26, 2017
1.820
1.842
1.787
1.799
125,456,752
-0.00(-0.14%)
Jan 25, 2017
1.782
1.835
1.772
1.802
191,894,784
+0.06(+3.18%)
Jan 24, 2017
1.698
1.769
1.686
1.746
142,214,096
+0.06(+3.44%)
Jan 23, 2017
1.683
1.721
1.648
1.688
114,476,296
-0.00(-0.15%)
Jan 20, 2017
1.691
1.736
1.676
1.691
130,526,088
+0.02(+1.06%)
Jan 19, 2017
1.749
1.762
1.655
1.673
245,870,976
-0.09(-5.16%)
Jan 18, 2017
1.757
1.779
1.749
1.764
116,680,608
-0.01(-0.43%)
Jan 17, 2017
1.754
1.794
1.739
1.772
156,521,616
+0.02(+1.30%)
Jan 13, 2017
1.749
1.749
1.749
0
-0.00(-0.14%)
Jan 12, 2017
1.767
1.788
1.736
1.751
120,820,608
+0.00(+0.14%)
Jan 11, 2017
1.754
1.772
1.731
1.749
125,757,096
+0.00(+0.00%)
Jan 10, 2017
1.759
1.772
1.736
1.749
113,308,104
+0.01(+0.73%)
Jan 09, 2017
1.746
1.754
1.714
1.736
160,732,528
-0.04(-2.00%)
Jan 06, 2017
1.832
1.840
1.767
1.772
157,341,488
-0.04(-2.37%)
Jan 05, 2017
1.784
1.817
1.741
1.815
214,569,984
+0.05(+2.57%)
Jan 04, 2017
1.769
1.787
1.731
1.769
190,630,128
+0.02(+1.16%)
Jan 03, 2017
1.820
1.850
1.714
1.749
220,728,336
-0.03(-1.42%)
Dec 30, 2016
1.774
1.774
1.774
0
-0.04(-1.96%)
Dec 29, 2016
1.825
1.841
1.787
1.810
140,165,776
-0.02(-0.97%)
Dec 28, 2016
1.923
1.926
1.810
1.827
274,779,872
-0.09(-4.74%)
Dec 27, 2016
1.890
1.933
1.878
1.918
176,618,816
+0.04(+2.02%)
Dec 23, 2016
1.880
1.880
1.880
0
+0.03(+1.36%)
Dec 22, 2016
1.875
1.913
1.845
1.855
121,878,288
-0.02(-1.21%)
Dec 21, 2016
1.868
1.918
1.855
1.878
153,908,416
+0.04(+1.92%)
Dec 20, 2016
1.847
1.878
1.835
1.842
158,176,368
-0.01(-0.27%)
Dec 19, 2016
1.802
1.860
1.792
1.847
159,999,056
+0.03(+1.81%)
Dec 16, 2016
1.799
1.827
1.777
1.815
234,662,736
+0.04(+2.13%)
Dec 15, 2016
1.769
1.817
1.731
1.777
236,237,376
-0.01(-0.71%)
Dec 14, 2016
1.820
1.880
1.782
1.789
267,546,496
-0.07(-3.94%)
Dec 13, 2016
1.896
1.901
1.784
1.863
262,269,456
+0.01(+0.27%)
Dec 12, 2016
2.047
2.072
1.850
1.858
348,090,816
-0.09(-4.79%)
Dec 09, 2016
1.956
1.971
1.928
1.951
176,614,848
+0.03(+1.58%)
Dec 08, 2016
1.949
1.959
1.875
1.921
284,736,064
+0.01(+0.26%)
Dec 07, 2016
1.964
2.007
1.890
1.916
300,479,072
+0.00(+0.00%)
Dec 06, 2016
1.880
1.959
1.855
1.916
232,823,616
+0.03(+1.34%)
Dec 05, 2016
1.916
1.933
1.875
1.890
236,185,680
+0.06(+3.46%)
Dec 02, 2016
1.777
1.845
1.769
1.827
202,432,784
+0.05(+2.55%)
Dec 01, 2016
1.769
1.858
1.762
1.782
430,427,776
+0.01(+0.71%)
Nov 30, 2016
1.751
1.797
1.703
1.769
483,647,232
+0.16(+9.89%)
Nov 29, 2016
1.559
1.623
1.524
1.610
202,248,960
+0.01(+0.47%)
Nov 28, 2016
1.703
1.706
1.597
1.602
184,677,248
-0.06(-3.79%)
Nov 25, 2016
1.660
1.681
1.648
1.666
82,548,824
-0.01(-0.75%)
Nov 23, 2016
1.678
1.678
1.678
0
+0.05(+3.11%)
Nov 22, 2016
1.633
1.638
1.575
1.628
168,480,400
+0.02(+1.26%)
Nov 21, 2016
1.501
1.618
1.559
1.607
208,693,120
+0.11(+7.07%)
Nov 18, 2016
1.506
1.527
1.489
1.501
144,448,032
+0.01(+0.85%)
Nov 17, 2016
1.516
1.543
1.476
1.489
177,004,864
-0.01(-0.34%)
Nov 16, 2016
1.514
1.547
1.468
1.494
192,471,408
-0.04(-2.31%)
Nov 15, 2016
1.428
1.549
1.425
1.529
261,210,176
+0.15(+10.60%)
Nov 14, 2016
1.395
1.415
1.334
1.382
201,389,216
+0.01(+0.74%)
Nov 11, 2016
1.420
1.438
1.352
1.372
185,982,784
-0.07(-4.74%)
Nov 10, 2016
1.514
1.538
1.436
1.441
298,724,448
-0.02(-1.21%)
Nov 09, 2016
1.332
1.471
1.329
1.458
218,815,152
+0.12(+8.66%)
Nov 08, 2016
1.337
1.380
1.319
1.342
155,259,056
-0.04(-2.57%)
Nov 07, 2016
1.377
1.403
1.360
1.377
168,705,584
+0.04(+3.02%)
Nov 04, 2016
1.329
1.390
1.327
1.337
184,848,512
-0.03(-2.04%)
Nov 03, 2016
1.453
1.466
1.347
1.365
240,178,672
+0.02(+1.70%)
Nov 02, 2016
1.309
1.372
1.299
1.342
227,822,720
-0.01(-0.93%)
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
.