CHESAPEAKE ENERGY CORP. (NY: CHK)
9.000 USD  +0.630 (+7.53%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 8.490 9.090 8.400 9.000 31,640,045 +0.63(+7.53%)
Jul 27, 2015 8.280 8.600 8.110 8.370 28,059,332 +0.09(+1.09%)
Jul 24, 2015 8.700 8.745 8.200 8.280 25,538,681 -0.43(-4.94%)
Jul 23, 2015 9.020 9.227 8.400 8.710 39,525,040 -0.34(-3.76%)
Jul 22, 2015 9.250 9.490 9.000 9.050 20,132,474 -0.24(-2.58%)
Jul 21, 2015 10.07 10.14 9.245 9.290 47,705,692 -0.98(-9.54%)
Jul 20, 2015 10.89 10.92 10.23 10.27 13,537,687 -0.67(-6.12%)
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,269 -0.64(-5.53%)
Jul 16, 2015 11.40 11.69 11.15 11.58 14,030,508 +0.29(+2.57%)
Jul 15, 2015 11.38 11.48 10.94 11.29 13,299,250 -0.09(-0.79%)
Jul 14, 2015 10.92 11.39 10.86 11.38 12,830,065 +0.48(+4.40%)
Jul 13, 2015 11.28 11.32 10.86 10.90 18,574,579 -0.47(-4.13%)
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,663 -0.31(-2.65%)
Jul 09, 2015 11.77 11.88 11.61 11.68 21,586,749 +0.37(+3.27%)
Jul 08, 2015 11.22 11.51 10.84 11.31 27,220,795 -0.15(-1.31%)
Jul 07, 2015 10.42 11.90 9.940 11.46 42,086,330 +1.04(+9.98%)
Jul 06, 2015 10.51 10.78 10.30 10.42 18,470,709 -0.35(-3.25%)
Jul 02, 2015 10.77 10.77 10.77 0 +0.22(+2.09%)
Jul 01, 2015 11.20 11.21 10.51 10.55 21,912,955 -0.62(-5.55%)
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806 +0.14(+1.27%)
Jun 29, 2015 11.29 11.42 10.94 11.03 24,384,870 -0.13(-1.16%)
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106 +0.05(+0.45%)
Jun 25, 2015 11.38 11.49 11.00 11.11 27,941,894 -0.44(-3.81%)
Jun 24, 2015 11.74 11.93 11.55 11.55 15,342,260 -0.23(-1.95%)
Jun 23, 2015 11.87 12.06 11.78 11.78 16,755,496 -0.11(-0.93%)
Jun 22, 2015 11.77 11.99 11.57 11.89 11,963,259 +0.10(+0.85%)
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910 -0.09(-0.76%)
Jun 18, 2015 12.15 12.23 11.86 11.88 23,761,352 -0.21(-1.74%)
Jun 17, 2015 12.61 12.68 12.01 12.09 22,289,131 -0.44(-3.51%)
Jun 16, 2015 12.19 12.55 12.11 12.53 18,375,990 +0.32(+2.62%)
Jun 15, 2015 12.16 12.49 12.12 12.21 21,215,164 -0.04(-0.33%)
Jun 12, 2015 12.44 12.46 12.10 12.25 20,365,540 -0.25(-2.00%)
Jun 11, 2015 12.90 12.95 12.45 12.50 40,316,084 -0.56(-4.29%)
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656 -0.16(-1.21%)
Jun 09, 2015 13.32 13.42 13.19 13.22 15,594,354 +0.06(+0.46%)
Jun 08, 2015 13.15 13.26 12.92 13.16 21,609,052 +0.01(+0.08%)
Jun 05, 2015 13.01 13.25 12.89 13.15 26,258,921 +0.11(+0.84%)
Jun 04, 2015 13.42 13.47 12.98 13.04 33,054,940 -0.52(-3.83%)
Jun 03, 2015 13.93 13.98 13.44 13.56 34,211,399 -0.49(-3.49%)
Jun 02, 2015 13.91 14.10 13.85 14.05 20,554,109 +0.19(+1.37%)
Jun 01, 2015 14.11 14.14 13.86 13.86 17,904,418 -0.25(-1.77%)
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000 +0.06(+0.43%)
May 28, 2015 14.72 14.74 14.00 14.05 24,880,937 -0.71(-4.81%)
May 27, 2015 14.87 15.04 14.68 14.76 14,437,284 -0.16(-1.07%)
May 26, 2015 14.91 14.96 14.72 14.92 14,319,919 -0.14(-0.93%)
May 22, 2015 15.06 15.06 15.06 0 -0.25(-1.63%)
May 21, 2015 14.85 15.33 14.82 15.31 14,984,202 +0.56(+3.80%)
May 20, 2015 14.64 14.91 14.43 14.75 15,748,149 +0.18(+1.24%)
May 19, 2015 14.80 14.93 14.42 14.57 16,912,908 -0.32(-2.15%)
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142 -0.11(-0.73%)
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488 -0.09(-0.60%)
May 14, 2015 15.28 15.57 15.03 15.09 20,685,433 -0.14(-0.92%)
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066 -0.22(-1.42%)
May 12, 2015 15.30 15.76 15.20 15.45 19,988,135 +0.27(+1.78%)
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236 -0.10(-0.65%)
May 08, 2015 14.72 15.29 14.36 15.28 28,358,783 +0.78(+5.38%)
May 07, 2015 14.60 14.61 14.16 14.50 29,891,097 -0.22(-1.49%)
May 06, 2015 16.38 16.53 14.58 14.72 48,495,070 -1.14(-7.19%)
May 05, 2015 16.68 16.70 15.82 15.86 26,521,150 -0.53(-3.23%)
May 04, 2015 16.58 16.98 16.13 16.39 26,189,628 -0.15(-0.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here