CHK - Chesapeake Energy Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2018 | 4.69 | 4.71 | 4.48 | 4.66 | 4.66 | 48,557,300 |
| Jul 17, 2018 | 4.83 | 4.87 | 4.68 | 4.77 | 4.77 | 37,201,900 |
| Jul 16, 2018 | 5.08 | 5.12 | 4.81 | 4.90 | 4.90 | 38,903,300 |
| Jul 13, 2018 | 5.13 | 5.26 | 5.12 | 5.19 | 5.19 | 18,873,200 |
| Jul 12, 2018 | 5.22 | 5.26 | 5.09 | 5.12 | 5.12 | 26,792,700 |
| Jul 11, 2018 | 5.32 | 5.40 | 5.08 | 5.15 | 5.15 | 38,067,600 |
| Jul 10, 2018 | 5.47 | 5.60 | 5.32 | 5.40 | 5.40 | 33,456,000 |
| Jul 09, 2018 | 5.32 | 5.46 | 5.32 | 5.39 | 5.39 | 27,880,700 |
| Jul 06, 2018 | 5.22 | 5.33 | 5.19 | 5.29 | 5.29 | 16,303,300 |
| Jul 05, 2018 | 5.30 | 5.38 | 5.23 | 5.27 | 5.27 | 22,370,700 |
| Jul 03, 2018 | 5.30 | 5.42 | 5.24 | 5.28 | 5.28 | 17,997,600 |
| Jul 02, 2018 | 5.14 | 5.23 | 5.11 | 5.18 | 5.18 | 19,954,700 |
| Jun 29, 2018 | 5.17 | 5.35 | 5.17 | 5.24 | 5.24 | 30,813,600 |
| Jun 28, 2018 | 5.17 | 5.24 | 5.05 | 5.18 | 5.18 | 29,529,700 |
| Jun 27, 2018 | 5.10 | 5.44 | 5.07 | 5.16 | 5.16 | 54,915,300 |
| Jun 26, 2018 | 4.91 | 5.05 | 4.77 | 5.03 | 5.03 | 33,676,000 |
| Jun 25, 2018 | 5.06 | 5.12 | 4.83 | 4.89 | 4.89 | 30,051,000 |
| Jun 22, 2018 | 5.05 | 5.13 | 4.96 | 5.05 | 5.05 | 50,931,200 |
| Jun 21, 2018 | 4.83 | 5.02 | 4.82 | 4.87 | 4.87 | 40,263,300 |
| Jun 20, 2018 | 4.84 | 4.89 | 4.76 | 4.88 | 4.88 | 24,448,000 |
| Jun 19, 2018 | 4.64 | 4.80 | 4.58 | 4.79 | 4.79 | 24,337,300 |
| Jun 18, 2018 | 4.61 | 4.79 | 4.60 | 4.74 | 4.74 | 25,404,900 |
| Jun 15, 2018 | 4.70 | 4.70 | 4.55 | 4.64 | 4.64 | 37,419,800 |
| Jun 14, 2018 | 4.83 | 4.84 | 4.70 | 4.73 | 4.73 | 21,951,300 |
| Jun 13, 2018 | 4.75 | 4.83 | 4.67 | 4.76 | 4.76 | 30,260,200 |
| Jun 12, 2018 | 4.99 | 5.05 | 4.78 | 4.81 | 4.81 | 40,152,900 |
| Jun 11, 2018 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | 39,649,300 |
| Jun 08, 2018 | 4.68 | 4.88 | 4.58 | 4.81 | 4.81 | 39,993,800 |
| Jun 07, 2018 | 4.49 | 4.82 | 4.45 | 4.70 | 4.70 | 53,369,800 |
| Jun 06, 2018 | 4.33 | 4.39 | 4.21 | 4.37 | 4.37 | 23,926,600 |
| Jun 05, 2018 | 4.28 | 4.39 | 4.20 | 4.32 | 4.32 | 26,393,200 |
| Jun 04, 2018 | 4.56 | 4.65 | 4.28 | 4.32 | 4.32 | 37,129,700 |
| Jun 01, 2018 | 4.45 | 4.60 | 4.41 | 4.53 | 4.53 | 42,369,500 |
| May 31, 2018 | 4.49 | 4.57 | 4.39 | 4.47 | 4.47 | 35,259,500 |
| May 30, 2018 | 4.35 | 4.56 | 4.32 | 4.51 | 4.51 | 38,914,100 |
| May 29, 2018 | 4.17 | 4.37 | 4.16 | 4.28 | 4.28 | 34,718,800 |
| May 25, 2018 | 4.38 | 4.42 | 4.09 | 4.30 | 4.30 | 71,867,700 |
| May 24, 2018 | 4.52 | 4.65 | 4.49 | 4.55 | 4.55 | 47,553,400 |
| May 23, 2018 | 4.48 | 4.72 | 4.37 | 4.64 | 4.64 | 69,229,100 |
| May 22, 2018 | 4.80 | 5.00 | 4.46 | 4.54 | 4.54 | 138,935,300 |
| May 21, 2018 | 4.22 | 4.68 | 4.15 | 4.61 | 4.61 | 96,035,000 |
| May 18, 2018 | 4.42 | 4.51 | 3.97 | 4.06 | 4.06 | 97,155,500 |
| May 17, 2018 | 4.01 | 4.29 | 3.97 | 4.29 | 4.29 | 88,621,700 |
| May 16, 2018 | 3.70 | 3.95 | 3.67 | 3.93 | 3.93 | 44,193,100 |
| May 15, 2018 | 3.62 | 3.74 | 3.61 | 3.71 | 3.71 | 36,538,200 |
| May 14, 2018 | 3.40 | 3.63 | 3.37 | 3.60 | 3.60 | 36,172,700 |
| May 11, 2018 | 3.35 | 3.42 | 3.31 | 3.36 | 3.36 | 19,513,900 |
| May 10, 2018 | 3.33 | 3.38 | 3.27 | 3.35 | 3.35 | 24,482,900 |
| May 09, 2018 | 3.17 | 3.33 | 3.16 | 3.26 | 3.26 | 45,696,500 |
| May 08, 2018 | 3.12 | 3.13 | 3.00 | 3.13 | 3.13 | 27,871,200 |
| May 07, 2018 | 3.09 | 3.18 | 3.06 | 3.13 | 3.13 | 33,961,800 |
| May 04, 2018 | 2.92 | 3.05 | 2.89 | 3.05 | 3.05 | 29,129,100 |
| May 03, 2018 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | 27,102,200 |
| May 02, 2018 | 3.07 | 3.07 | 2.90 | 2.93 | 2.93 | 47,136,500 |
| May 01, 2018 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | 35,954,300 |
| Apr 30, 2018 | 2.97 | 2.97 | 2.91 | 2.97 | 2.97 | 21,689,900 |
| Apr 27, 2018 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | 24,825,300 |
| Apr 26, 2018 | 3.02 | 3.04 | 2.96 | 3.02 | 3.02 | 22,224,900 |
| Apr 25, 2018 | 2.94 | 3.02 | 2.92 | 2.98 | 2.98 | 22,722,400 |
| Apr 24, 2018 | 3.00 | 3.06 | 2.91 | 2.94 | 2.94 | 26,226,100 |
| Apr 23, 2018 | 3.00 | 3.03 | 2.92 | 2.98 | 2.98 | 17,564,300 |
| Apr 20, 2018 | 3.00 | 3.03 | 2.96 | 3.00 | 3.00 | 22,829,200 |
| Apr 19, 2018 | 3.15 | 3.18 | 3.01 | 3.03 | 3.03 | 29,932,200 |
| Apr 18, 2018 | 3.09 | 3.17 | 3.02 | 3.13 | 3.13 | 49,679,000 |
| Apr 17, 2018 | 3.06 | 3.09 | 3.01 | 3.04 | 3.04 | 28,593,800 |
| Apr 16, 2018 | 3.12 | 3.25 | 3.06 | 3.11 | 3.11 | 27,695,900 |
| Apr 13, 2018 | 3.17 | 3.21 | 3.13 | 3.14 | 3.14 | 13,899,400 |
| Apr 12, 2018 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | 16,087,000 |
| Apr 11, 2018 | 3.09 | 3.21 | 3.06 | 3.19 | 3.19 | 27,392,700 |
| Apr 10, 2018 | 3.00 | 3.12 | 2.96 | 3.09 | 3.09 | 26,529,700 |
| Apr 09, 2018 | 2.99 | 3.03 | 2.92 | 2.96 | 2.96 | 19,107,900 |
| Apr 06, 2018 | 3.02 | 3.08 | 2.93 | 2.98 | 2.98 | 23,580,900 |
| Apr 05, 2018 | 2.94 | 3.10 | 2.92 | 3.08 | 3.08 | 29,186,000 |
| Apr 04, 2018 | 2.86 | 2.93 | 2.82 | 2.91 | 2.91 | 22,085,300 |
| Apr 03, 2018 | 2.97 | 2.98 | 2.85 | 2.92 | 2.92 | 24,112,700 |
| Apr 02, 2018 | 2.98 | 3.00 | 2.81 | 2.97 | 2.97 | 38,510,900 |
| Mar 29, 2018 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 22,391,400 |
| Mar 28, 2018 | 2.92 | 3.00 | 2.82 | 2.99 | 2.99 | 36,535,400 |
| Mar 27, 2018 | 3.09 | 3.10 | 2.92 | 2.95 | 2.95 | 37,939,400 |
| Mar 26, 2018 | 3.12 | 3.13 | 3.01 | 3.12 | 3.12 | 21,532,300 |
| Mar 23, 2018 | 3.15 | 3.21 | 3.05 | 3.07 | 3.07 | 26,718,900 |
| Mar 22, 2018 | 3.15 | 3.20 | 3.08 | 3.11 | 3.11 | 20,993,200 |
| Mar 21, 2018 | 3.12 | 3.24 | 3.11 | 3.23 | 3.23 | 33,816,400 |
| Mar 20, 2018 | 3.01 | 3.13 | 3.01 | 3.11 | 3.11 | 32,384,300 |
| Mar 19, 2018 | 3.05 | 3.09 | 2.99 | 3.01 | 3.01 | 27,953,000 |
| Mar 16, 2018 | 3.03 | 3.13 | 2.98 | 3.06 | 3.06 | 197,228,500 |
| Mar 15, 2018 | 3.06 | 3.12 | 2.98 | 3.02 | 3.02 | 31,046,100 |
| Mar 14, 2018 | 3.15 | 3.17 | 3.02 | 3.03 | 3.03 | 34,834,700 |
| Mar 13, 2018 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | 24,317,100 |
| Mar 12, 2018 | 3.11 | 3.17 | 3.05 | 3.11 | 3.11 | 26,295,700 |
| Mar 09, 2018 | 3.05 | 3.11 | 3.01 | 3.10 | 3.10 | 29,126,700 |
| Mar 08, 2018 | 3.06 | 3.08 | 2.97 | 2.97 | 2.97 | 21,201,500 |
| Mar 07, 2018 | 3.05 | 3.14 | 3.01 | 3.04 | 3.04 | 27,705,900 |
| Mar 06, 2018 | 3.16 | 3.18 | 3.03 | 3.11 | 3.11 | 27,476,900 |
| Mar 05, 2018 | 2.95 | 3.18 | 2.93 | 3.12 | 3.12 | 37,361,900 |
| Mar 02, 2018 | 2.80 | 2.98 | 2.77 | 2.96 | 2.96 | 31,861,800 |
| Mar 01, 2018 | 2.83 | 2.90 | 2.77 | 2.80 | 2.80 | 43,314,000 |
| Feb 28, 2018 | 3.06 | 3.09 | 2.80 | 2.82 | 2.82 | 53,447,300 |
| Feb 27, 2018 | 3.18 | 3.23 | 3.06 | 3.06 | 3.06 | 38,960,600 |
| Feb 26, 2018 | 3.20 | 3.28 | 3.06 | 3.21 | 3.21 | 38,198,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
