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 31, 2018
0.5225
0.5272
0.4821
0.4987
177,336,592
-0.01(-2.33%)
Dec 28, 2018
0.5272
0.5438
0.4963
0.5106
176,087,248
-0.01(-2.71%)
Dec 27, 2018
0.5035
0.5248
0.4892
0.5248
233,242,016
+0.00(+0.91%)
Dec 26, 2018
0.4631
0.5201
0.4394
0.5201
320,276,000
+0.11(+26.59%)
Dec 24, 2018
0.4512
0.4560
0.4061
0.4109
176,974,032
-0.04(-8.95%)
Dec 21, 2018
0.4394
0.4821
0.4370
0.4512
260,020,752
+0.01(+3.26%)
Dec 20, 2018
0.4797
0.4845
0.4275
0.4370
324,637,696
-0.04(-8.91%)
Dec 19, 2018
0.5035
0.5248
0.4750
0.4797
227,929,392
-0.02(-4.72%)
Dec 18, 2018
0.5415
0.5438
0.4987
0.5035
223,811,360
-0.03(-5.78%)
Dec 17, 2018
0.5486
0.5771
0.5296
0.5343
172,540,672
-0.02(-3.43%)
Dec 14, 2018
0.5985
0.6056
0.5533
0.5533
202,139,648
-0.06(-9.69%)
Dec 13, 2018
0.6127
0.6175
0.5961
0.6127
184,700,240
+0.00(+0.39%)
Dec 12, 2018
0.6293
0.6388
0.6080
0.6103
123,555,168
+0.00(+0.00%)
Dec 11, 2018
0.6436
0.6483
0.6103
0.6103
218,546,160
-0.02(-3.02%)
Dec 10, 2018
0.6388
0.6555
0.6103
0.6293
172,123,216
-0.02(-2.57%)
Dec 07, 2018
0.6673
0.6780
0.6436
0.6460
158,620,592
+0.00(+0.00%)
Dec 06, 2018
0.6697
0.6697
0.6198
0.6460
236,555,280
-0.04(-5.88%)
Dec 04, 2018
0.7362
0.7410
0.6863
0.6863
155,318,528
-0.05(-6.47%)
Dec 03, 2018
0.7243
0.7362
0.7006
0.7338
123,405,880
+0.04(+5.82%)
Nov 30, 2018
0.7125
0.7148
0.6887
0.6935
130,732,736
-0.03(-3.63%)
Nov 29, 2018
0.7196
0.7338
0.7030
0.7196
99,541,072
+0.00(+0.66%)
Nov 28, 2018
0.7125
0.7243
0.6792
0.7148
141,365,472
+0.00(+0.67%)
Nov 27, 2018
0.7481
0.7481
0.7006
0.7101
141,301,664
-0.04(-5.08%)
Nov 26, 2018
0.7671
0.7790
0.7410
0.7481
119,113,984
+0.00(+0.00%)
Nov 23, 2018
0.7505
0.7623
0.7338
0.7481
74,079,064
-0.03(-3.37%)
Nov 21, 2018
0.7742
0.7742
0.7742
0
+0.01(+1.87%)
Nov 20, 2018
0.8051
0.8075
0.7457
0.7600
183,406,736
-0.07(-8.05%)
Nov 19, 2018
0.8431
0.8478
0.8122
0.8265
119,855,400
-0.02(-2.79%)
Nov 16, 2018
0.8858
0.8930
0.8395
0.8502
139,406,480
-0.04(-4.02%)
Nov 15, 2018
0.8573
0.8930
0.8550
0.8858
117,533,704
+0.01(+1.63%)
Nov 14, 2018
0.8882
0.8977
0.8621
0.8716
195,681,264
+0.03(+3.09%)
Nov 13, 2018
0.8383
0.8692
0.8217
0.8455
177,544,400
+0.02(+2.89%)
Nov 12, 2018
0.8835
0.8858
0.8217
0.8217
126,492,720
-0.04(-4.68%)
Nov 09, 2018
0.8312
0.8763
0.8217
0.8621
155,810,752
+0.02(+2.54%)
Nov 08, 2018
0.8787
0.8811
0.8383
0.8407
117,237,504
-0.04(-4.84%)
Nov 07, 2018
0.8763
0.9001
0.8526
0.8835
111,792,432
+0.02(+1.92%)
Nov 06, 2018
0.9001
0.9179
0.8550
0.8668
134,685,088
-0.03(-3.69%)
Nov 05, 2018
0.8692
0.9096
0.8621
0.9001
185,757,712
+0.07(+8.60%)
Nov 02, 2018
0.8550
0.8740
0.8146
0.8288
163,149,696
-0.02(-2.24%)
Nov 01, 2018
0.8550
0.8692
0.8146
0.8478
208,177,888
+0.01(+1.71%)
Oct 31, 2018
0.8170
0.8621
0.7980
0.8336
194,342,176
+0.06(+7.34%)
Oct 30, 2018
0.7932
0.8383
0.7505
0.7766
501,769,920
-0.11(-12.10%)
Oct 29, 2018
0.9333
0.9357
0.8597
0.8835
121,625,952
-0.02(-2.62%)
Oct 26, 2018
0.9238
0.9416
0.8787
0.9072
147,369,872
-0.04(-4.50%)
Oct 25, 2018
0.9618
0.9666
0.9262
0.9499
110,936,184
+0.02(+2.04%)
Oct 24, 2018
1.069
1.073
0.9286
0.9309
182,057,776
-0.13(-12.11%)
Oct 23, 2018
1.045
1.083
1.024
1.059
152,509,488
-0.02(-1.76%)
Oct 22, 2018
1.121
1.129
1.054
1.078
119,869,792
-0.04(-3.20%)
Oct 19, 2018
1.111
1.154
1.107
1.114
99,717,960
+0.01(+0.64%)
Oct 18, 2018
1.100
1.128
1.081
1.107
111,079,536
-0.01(-0.85%)
Oct 17, 2018
1.130
1.140
1.081
1.116
102,481,576
-0.03(-2.49%)
Oct 16, 2018
1.097
1.147
1.090
1.145
115,990,328
+0.05(+4.78%)
Oct 15, 2018
1.066
1.102
1.057
1.092
109,981,088
+0.04(+3.37%)
Oct 12, 2018
1.076
1.076
1.033
1.057
121,128,408
+0.02(+1.83%)
Oct 11, 2018
1.078
1.081
1.014
1.038
166,417,664
-0.06(-5.21%)
Oct 10, 2018
1.159
1.164
1.095
1.095
160,048,672
-0.06(-5.34%)
Oct 09, 2018
1.116
1.183
1.107
1.157
156,209,776
+0.05(+4.28%)
Oct 08, 2018
1.054
1.114
1.050
1.109
88,048,776
+0.05(+4.24%)
Oct 05, 2018
1.083
1.092
1.052
1.064
76,703,208
-0.03(-2.40%)
Oct 04, 2018
1.111
1.123
1.076
1.090
103,354,608
-0.03(-2.96%)
Oct 03, 2018
1.078
1.125
1.057
1.123
106,952,096
+0.05(+4.65%)
Oct 02, 2018
1.090
1.092
1.054
1.073
85,973,904
-0.01(-1.31%)
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
.