CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.843.863.773.803.8015,391,500
Oct 19, 20173.703.883.703.843.8423,884,500
Oct 18, 20173.803.883.733.773.7719,537,400
Oct 17, 20173.863.873.733.783.7819,314,300
Oct 16, 20173.923.953.823.823.8214,188,800
Oct 13, 20173.903.933.853.883.8815,964,800
Oct 12, 20173.903.933.783.853.8526,757,600
Oct 11, 20173.923.983.763.953.9532,016,100
Oct 10, 20174.224.233.913.913.9143,149,100
Oct 09, 20174.204.224.134.194.1911,002,800
Oct 06, 20174.264.274.124.204.2020,705,100
Oct 05, 20174.274.334.264.304.3021,187,400
Oct 04, 20174.284.324.234.274.2717,211,400
Oct 03, 20174.314.344.264.294.2919,862,700
Oct 02, 20174.154.384.084.354.3524,796,100
Sep 29, 20174.344.384.284.304.3022,861,800
Sep 28, 20174.474.494.254.354.3533,342,200
Sep 27, 20174.384.454.304.424.4230,789,300
Sep 26, 20174.334.444.294.374.3729,942,600
Sep 25, 20174.274.394.264.374.3729,207,400
Sep 22, 20174.164.254.144.224.2218,635,400
Sep 21, 20174.154.184.084.174.1721,429,900
Sep 20, 20174.054.254.044.194.1938,906,600
Sep 19, 20174.084.103.984.044.0419,210,000
Sep 18, 20174.034.123.954.054.0529,305,700
Sep 15, 20174.104.113.954.004.0066,705,000
Sep 14, 20174.044.184.024.104.1045,014,000
Sep 13, 20173.824.043.813.943.9449,795,200
Sep 12, 20173.663.853.653.743.7432,623,800
Sep 11, 20173.663.703.613.633.6322,935,600
Sep 08, 20173.833.863.563.643.6439,759,500
Sep 07, 20173.753.903.753.873.8722,866,800
Sep 06, 20173.783.823.713.763.7623,116,100
Sep 05, 20173.783.833.683.703.7031,301,500
Sep 01, 20173.653.793.623.763.7621,945,900
Aug 31, 20173.643.723.623.643.6428,194,100
Aug 30, 20173.613.683.563.613.6123,431,500
Aug 29, 20173.593.663.553.643.6427,107,400
Aug 28, 20173.793.833.593.653.6540,486,000
Aug 25, 20173.893.893.793.793.7944,981,400
Aug 24, 20173.883.963.823.863.8631,668,800
Aug 23, 20173.833.963.793.893.8928,390,500
Aug 22, 20173.833.883.813.853.8521,671,300
Aug 21, 20173.933.943.763.823.8225,778,700
Aug 18, 20173.854.013.823.963.9635,126,000
Aug 17, 20173.964.043.813.883.8836,156,100
Aug 16, 20174.004.033.904.004.0032,408,200
Aug 15, 20174.104.103.923.983.9840,024,900
Aug 14, 20174.144.184.064.074.0719,323,100
Aug 11, 20174.114.174.054.144.1432,318,200
Aug 10, 20174.384.444.134.144.1446,998,900
Aug 09, 20174.434.484.314.374.3726,118,400
Aug 08, 20174.354.484.344.404.4027,681,000
Aug 07, 20174.494.514.324.354.3537,259,200
Aug 04, 20174.534.594.474.534.5332,156,300
Aug 03, 20174.784.784.504.504.5065,455,800
Aug 02, 20174.834.834.614.624.6244,713,500
Aug 01, 20174.944.974.784.794.7935,298,400
Jul 31, 20175.045.054.844.964.9631,715,800
Jul 28, 20175.055.204.975.065.0641,607,500
Jul 27, 20174.855.074.775.065.0643,607,100
Jul 26, 20174.904.954.784.844.8427,471,500
Jul 25, 20174.764.944.754.854.8539,389,200
Jul 24, 20174.734.764.654.664.6623,228,300
Jul 21, 20174.834.874.664.694.6931,575,800
Jul 20, 20174.985.024.844.844.8424,845,800
Jul 19, 20174.764.964.744.964.9624,291,200
Jul 18, 20174.904.904.704.764.7624,522,200
Jul 17, 20174.884.944.814.854.8514,738,500
Jul 14, 20174.814.904.804.874.8722,050,100
Jul 13, 20174.654.784.644.784.7822,449,500
Jul 12, 20174.794.854.624.674.6732,985,600
Jul 11, 20174.664.774.574.724.7221,152,500
Jul 10, 20174.514.734.494.664.6627,442,700
Jul 07, 20174.644.654.424.544.5433,521,300
Jul 06, 20174.824.874.654.664.6636,888,000
Jul 05, 20175.035.034.724.784.7840,366,800
Jul 03, 20175.015.145.005.125.1215,382,000
Jun 30, 20175.005.054.914.974.9727,992,600
Jun 29, 20174.925.084.884.964.9635,486,800
Jun 28, 20174.804.944.754.864.8626,542,700
Jun 27, 20174.774.864.684.804.8034,458,300
Jun 26, 20174.594.794.554.674.6729,021,300
Jun 23, 20174.554.594.464.574.5741,695,700
Jun 22, 20174.584.634.494.504.5030,156,800
Jun 21, 20174.844.854.384.524.5280,216,500
Jun 20, 20174.924.954.774.914.9138,750,300
Jun 19, 20175.095.184.984.994.9935,120,200
Jun 16, 20175.055.155.005.105.1033,825,400
Jun 15, 20174.945.114.925.005.0031,425,800
Jun 14, 20175.195.194.975.025.0244,579,800
Jun 13, 20175.075.295.035.285.2836,800,400
Jun 12, 20175.055.175.035.065.0640,751,700
Jun 09, 20174.785.054.774.974.9746,558,100
Jun 08, 20174.804.844.704.744.7436,625,700
Jun 07, 20174.975.084.744.804.8056,357,300
Jun 06, 20174.915.074.795.045.0451,189,400
Jun 05, 20174.925.004.884.894.8930,179,500
Jun 02, 20175.035.044.904.964.9646,905,600
Jun 01, 20175.105.225.025.105.1035,471,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...