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 (%)
Dec 29, 2017
1.001
1.001
1.001
0
-0.02(-1.98%)
Dec 28, 2017
1.001
1.034
0.9882
1.021
120,720,992
+0.04(+4.12%)
Dec 27, 2017
1.013
1.024
0.9831
0.9806
77,310,904
-0.03(-3.00%)
Dec 26, 2017
0.9831
1.011
0.9806
1.011
73,490,144
+0.04(+3.90%)
Dec 22, 2017
0.9705
0.9983
0.9655
0.9730
79,940,936
+0.00(+0.26%)
Dec 21, 2017
0.9377
0.9806
0.9377
0.9705
95,478,712
+0.02(+1.59%)
Dec 20, 2017
0.9250
0.9604
0.9099
0.9553
95,945,536
+0.04(+4.71%)
Dec 19, 2017
0.9326
0.9452
0.9124
0.9124
77,013,408
-0.02(-2.17%)
Dec 18, 2017
0.9023
0.9351
0.8896
0.9326
118,307,168
+0.05(+5.13%)
Dec 15, 2017
0.9250
0.9326
0.8846
0.8871
166,920,048
-0.03(-3.57%)
Dec 14, 2017
0.9402
0.9629
0.9200
0.9200
100,766,424
-0.02(-2.15%)
Dec 13, 2017
0.9680
0.9752
0.9377
0.9402
66,823,580
-0.02(-2.36%)
Dec 12, 2017
0.9629
0.9857
0.9488
0.9629
96,814,888
-0.01(-0.52%)
Dec 11, 2017
0.9377
0.9806
0.9377
0.9680
97,103,728
+0.04(+4.08%)
Dec 08, 2017
0.9452
0.9604
0.9250
0.9301
118,610,944
-0.01(-0.54%)
Dec 07, 2017
0.9440
0.9629
0.9326
0.9351
111,647,496
-0.02(-1.86%)
Dec 06, 2017
0.9907
0.9958
0.9503
0.9528
109,800,856
-0.04(-3.83%)
Dec 05, 2017
0.9907
1.021
0.9907
0.9907
86,189,464
-0.01(-0.76%)
Dec 04, 2017
1.031
1.037
0.9882
0.9983
81,371,504
-0.04(-3.42%)
Dec 01, 2017
1.036
1.072
1.035
1.034
106,041,784
+0.01(+0.49%)
Nov 30, 2017
1.024
1.074
1.021
1.029
162,049,632
+0.01(+0.49%)
Nov 29, 2017
0.9831
1.027
0.9781
1.024
132,082,352
+0.05(+4.65%)
Nov 28, 2017
0.9680
0.9857
0.9528
0.9781
50,351,508
+0.02(+1.57%)
Nov 27, 2017
0.9907
0.9933
0.9604
0.9629
74,006,096
-0.03(-2.81%)
Nov 24, 2017
1.011
1.024
0.9857
0.9907
51,823,432
-0.01(-1.26%)
Nov 22, 2017
0.9781
1.006
0.9730
1.003
76,073,752
+0.04(+4.20%)
Nov 21, 2017
0.9857
0.9958
0.9604
0.9629
80,808,456
-0.02(-1.55%)
Nov 20, 2017
0.9958
1.024
0.9730
0.9781
95,236,288
-0.04(-3.73%)
Nov 17, 2017
0.9857
1.024
0.9831
1.016
86,643,680
+0.04(+4.42%)
Nov 16, 2017
0.9768
0.9945
0.9680
0.9730
74,845,232
+0.00(+0.00%)
Nov 15, 2017
0.9907
1.006
0.9730
0.9730
85,171,936
-0.02(-2.28%)
Nov 14, 2017
1.041
1.051
0.9958
0.9958
118,336,768
-0.05(-5.06%)
Nov 13, 2017
1.039
1.079
1.029
1.049
106,656,784
+0.00(+0.24%)
Nov 10, 2017
1.044
1.059
1.021
1.046
93,233,352
+0.01(+0.73%)
Nov 09, 2017
1.011
1.060
1.003
1.039
112,820,296
+0.04(+3.53%)
Nov 08, 2017
1.051
1.054
1.003
1.003
117,246,472
-0.05(-5.02%)
Nov 07, 2017
1.049
1.065
1.031
1.056
99,800,688
+0.00(+0.00%)
Nov 06, 2017
0.9553
1.056
0.9553
1.056
196,971,168
+0.11(+11.76%)
Nov 03, 2017
0.9225
0.9579
0.9149
0.9452
114,997,128
+0.02(+2.19%)
Nov 02, 2017
0.9553
0.9629
0.9225
0.9250
171,882,896
-0.08(-7.58%)
Nov 01, 2017
1.006
1.029
1.001
1.001
124,330,472
+0.02(+1.54%)
Oct 31, 2017
0.9604
0.9958
0.9503
0.9857
85,079,824
+0.02(+1.56%)
Oct 30, 2017
0.9478
1.008
0.9427
0.9705
113,883,560
+0.02(+1.86%)
Oct 27, 2017
0.8821
0.9553
0.8757
0.9528
138,624,944
+0.06(+6.80%)
Oct 26, 2017
0.8947
0.8997
0.8618
0.8922
93,236,592
-0.01(-0.56%)
Oct 25, 2017
0.9124
0.9200
0.8719
0.8972
113,099,568
-0.03(-2.74%)
Oct 24, 2017
0.9225
0.9326
0.9099
0.9225
84,313,224
+0.01(+1.11%)
Oct 23, 2017
0.9604
0.9680
0.9099
0.9124
83,761,056
-0.05(-5.00%)
Oct 20, 2017
0.9705
0.9756
0.9528
0.9604
61,028,364
-0.01(-1.04%)
Oct 19, 2017
0.9351
0.9806
0.9351
0.9705
94,488,432
+0.02(+1.86%)
Oct 18, 2017
0.9604
0.9806
0.9427
0.9528
77,259,928
-0.00(-0.26%)
Oct 17, 2017
0.9756
0.9781
0.9427
0.9553
76,416,608
-0.01(-1.05%)
Oct 16, 2017
0.9907
0.9983
0.9655
0.9655
55,928,344
-0.02(-1.55%)
Oct 13, 2017
0.9857
0.9933
0.9730
0.9806
63,167,636
+0.01(+0.78%)
Oct 12, 2017
0.9857
0.9933
0.9553
0.9730
105,770,424
-0.03(-2.53%)
Oct 11, 2017
0.9907
1.005
0.9503
0.9983
126,675,040
+0.01(+1.02%)
Oct 10, 2017
1.067
1.069
0.9882
0.9882
170,679,808
-0.07(-6.68%)
Oct 09, 2017
1.061
1.065
1.044
1.059
43,478,260
-0.00(-0.24%)
Oct 06, 2017
1.077
1.079
1.041
1.061
81,923,632
-0.03(-2.33%)
Oct 05, 2017
1.079
1.094
1.077
1.087
83,824,240
+0.01(+0.70%)
Oct 04, 2017
1.082
1.092
1.069
1.079
68,032,120
-0.01(-0.47%)
Oct 03, 2017
1.089
1.097
1.077
1.084
78,543,080
-0.02(-1.38%)
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
.