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 |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | 15,391,500 |
| Oct 19, 2017 | 3.70 | 3.88 | 3.70 | 3.84 | 3.84 | 23,884,500 |
| Oct 18, 2017 | 3.80 | 3.88 | 3.73 | 3.77 | 3.77 | 19,537,400 |
| Oct 17, 2017 | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | 19,314,300 |
| Oct 16, 2017 | 3.92 | 3.95 | 3.82 | 3.82 | 3.82 | 14,188,800 |
| Oct 13, 2017 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | 15,964,800 |
| Oct 12, 2017 | 3.90 | 3.93 | 3.78 | 3.85 | 3.85 | 26,757,600 |
| Oct 11, 2017 | 3.92 | 3.98 | 3.76 | 3.95 | 3.95 | 32,016,100 |
| Oct 10, 2017 | 4.22 | 4.23 | 3.91 | 3.91 | 3.91 | 43,149,100 |
| Oct 09, 2017 | 4.20 | 4.22 | 4.13 | 4.19 | 4.19 | 11,002,800 |
| Oct 06, 2017 | 4.26 | 4.27 | 4.12 | 4.20 | 4.20 | 20,705,100 |
| Oct 05, 2017 | 4.27 | 4.33 | 4.26 | 4.30 | 4.30 | 21,187,400 |
| Oct 04, 2017 | 4.28 | 4.32 | 4.23 | 4.27 | 4.27 | 17,211,400 |
| Oct 03, 2017 | 4.31 | 4.34 | 4.26 | 4.29 | 4.29 | 19,862,700 |
| Oct 02, 2017 | 4.15 | 4.38 | 4.08 | 4.35 | 4.35 | 24,796,100 |
| Sep 29, 2017 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | 22,861,800 |
| Sep 28, 2017 | 4.47 | 4.49 | 4.25 | 4.35 | 4.35 | 33,342,200 |
| Sep 27, 2017 | 4.38 | 4.45 | 4.30 | 4.42 | 4.42 | 30,789,300 |
| Sep 26, 2017 | 4.33 | 4.44 | 4.29 | 4.37 | 4.37 | 29,942,600 |
| Sep 25, 2017 | 4.27 | 4.39 | 4.26 | 4.37 | 4.37 | 29,207,400 |
| Sep 22, 2017 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 18,635,400 |
| Sep 21, 2017 | 4.15 | 4.18 | 4.08 | 4.17 | 4.17 | 21,429,900 |
| Sep 20, 2017 | 4.05 | 4.25 | 4.04 | 4.19 | 4.19 | 38,906,600 |
| Sep 19, 2017 | 4.08 | 4.10 | 3.98 | 4.04 | 4.04 | 19,210,000 |
| Sep 18, 2017 | 4.03 | 4.12 | 3.95 | 4.05 | 4.05 | 29,305,700 |
| Sep 15, 2017 | 4.10 | 4.11 | 3.95 | 4.00 | 4.00 | 66,705,000 |
| Sep 14, 2017 | 4.04 | 4.18 | 4.02 | 4.10 | 4.10 | 45,014,000 |
| Sep 13, 2017 | 3.82 | 4.04 | 3.81 | 3.94 | 3.94 | 49,795,200 |
| Sep 12, 2017 | 3.66 | 3.85 | 3.65 | 3.74 | 3.74 | 32,623,800 |
| Sep 11, 2017 | 3.66 | 3.70 | 3.61 | 3.63 | 3.63 | 22,935,600 |
| Sep 08, 2017 | 3.83 | 3.86 | 3.56 | 3.64 | 3.64 | 39,759,500 |
| Sep 07, 2017 | 3.75 | 3.90 | 3.75 | 3.87 | 3.87 | 22,866,800 |
| Sep 06, 2017 | 3.78 | 3.82 | 3.71 | 3.76 | 3.76 | 23,116,100 |
| Sep 05, 2017 | 3.78 | 3.83 | 3.68 | 3.70 | 3.70 | 31,301,500 |
| Sep 01, 2017 | 3.65 | 3.79 | 3.62 | 3.76 | 3.76 | 21,945,900 |
| Aug 31, 2017 | 3.64 | 3.72 | 3.62 | 3.64 | 3.64 | 28,194,100 |
| Aug 30, 2017 | 3.61 | 3.68 | 3.56 | 3.61 | 3.61 | 23,431,500 |
| Aug 29, 2017 | 3.59 | 3.66 | 3.55 | 3.64 | 3.64 | 27,107,400 |
| Aug 28, 2017 | 3.79 | 3.83 | 3.59 | 3.65 | 3.65 | 40,486,000 |
| Aug 25, 2017 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | 44,981,400 |
| Aug 24, 2017 | 3.88 | 3.96 | 3.82 | 3.86 | 3.86 | 31,668,800 |
| Aug 23, 2017 | 3.83 | 3.96 | 3.79 | 3.89 | 3.89 | 28,390,500 |
| Aug 22, 2017 | 3.83 | 3.88 | 3.81 | 3.85 | 3.85 | 21,671,300 |
| Aug 21, 2017 | 3.93 | 3.94 | 3.76 | 3.82 | 3.82 | 25,778,700 |
| Aug 18, 2017 | 3.85 | 4.01 | 3.82 | 3.96 | 3.96 | 35,126,000 |
| Aug 17, 2017 | 3.96 | 4.04 | 3.81 | 3.88 | 3.88 | 36,156,100 |
| Aug 16, 2017 | 4.00 | 4.03 | 3.90 | 4.00 | 4.00 | 32,408,200 |
| Aug 15, 2017 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | 40,024,900 |
| Aug 14, 2017 | 4.14 | 4.18 | 4.06 | 4.07 | 4.07 | 19,323,100 |
| Aug 11, 2017 | 4.11 | 4.17 | 4.05 | 4.14 | 4.14 | 32,318,200 |
| Aug 10, 2017 | 4.38 | 4.44 | 4.13 | 4.14 | 4.14 | 46,998,900 |
| Aug 09, 2017 | 4.43 | 4.48 | 4.31 | 4.37 | 4.37 | 26,118,400 |
| Aug 08, 2017 | 4.35 | 4.48 | 4.34 | 4.40 | 4.40 | 27,681,000 |
| Aug 07, 2017 | 4.49 | 4.51 | 4.32 | 4.35 | 4.35 | 37,259,200 |
| Aug 04, 2017 | 4.53 | 4.59 | 4.47 | 4.53 | 4.53 | 32,156,300 |
| Aug 03, 2017 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | 65,455,800 |
| Aug 02, 2017 | 4.83 | 4.83 | 4.61 | 4.62 | 4.62 | 44,713,500 |
| Aug 01, 2017 | 4.94 | 4.97 | 4.78 | 4.79 | 4.79 | 35,298,400 |
| Jul 31, 2017 | 5.04 | 5.05 | 4.84 | 4.96 | 4.96 | 31,715,800 |
| Jul 28, 2017 | 5.05 | 5.20 | 4.97 | 5.06 | 5.06 | 41,607,500 |
| Jul 27, 2017 | 4.85 | 5.07 | 4.77 | 5.06 | 5.06 | 43,607,100 |
| Jul 26, 2017 | 4.90 | 4.95 | 4.78 | 4.84 | 4.84 | 27,471,500 |
| Jul 25, 2017 | 4.76 | 4.94 | 4.75 | 4.85 | 4.85 | 39,389,200 |
| Jul 24, 2017 | 4.73 | 4.76 | 4.65 | 4.66 | 4.66 | 23,228,300 |
| Jul 21, 2017 | 4.83 | 4.87 | 4.66 | 4.69 | 4.69 | 31,575,800 |
| Jul 20, 2017 | 4.98 | 5.02 | 4.84 | 4.84 | 4.84 | 24,845,800 |
| Jul 19, 2017 | 4.76 | 4.96 | 4.74 | 4.96 | 4.96 | 24,291,200 |
| Jul 18, 2017 | 4.90 | 4.90 | 4.70 | 4.76 | 4.76 | 24,522,200 |
| Jul 17, 2017 | 4.88 | 4.94 | 4.81 | 4.85 | 4.85 | 14,738,500 |
| Jul 14, 2017 | 4.81 | 4.90 | 4.80 | 4.87 | 4.87 | 22,050,100 |
| Jul 13, 2017 | 4.65 | 4.78 | 4.64 | 4.78 | 4.78 | 22,449,500 |
| Jul 12, 2017 | 4.79 | 4.85 | 4.62 | 4.67 | 4.67 | 32,985,600 |
| Jul 11, 2017 | 4.66 | 4.77 | 4.57 | 4.72 | 4.72 | 21,152,500 |
| Jul 10, 2017 | 4.51 | 4.73 | 4.49 | 4.66 | 4.66 | 27,442,700 |
| Jul 07, 2017 | 4.64 | 4.65 | 4.42 | 4.54 | 4.54 | 33,521,300 |
| Jul 06, 2017 | 4.82 | 4.87 | 4.65 | 4.66 | 4.66 | 36,888,000 |
| Jul 05, 2017 | 5.03 | 5.03 | 4.72 | 4.78 | 4.78 | 40,366,800 |
| Jul 03, 2017 | 5.01 | 5.14 | 5.00 | 5.12 | 5.12 | 15,382,000 |
| Jun 30, 2017 | 5.00 | 5.05 | 4.91 | 4.97 | 4.97 | 27,992,600 |
| Jun 29, 2017 | 4.92 | 5.08 | 4.88 | 4.96 | 4.96 | 35,486,800 |
| Jun 28, 2017 | 4.80 | 4.94 | 4.75 | 4.86 | 4.86 | 26,542,700 |
| Jun 27, 2017 | 4.77 | 4.86 | 4.68 | 4.80 | 4.80 | 34,458,300 |
| Jun 26, 2017 | 4.59 | 4.79 | 4.55 | 4.67 | 4.67 | 29,021,300 |
| Jun 23, 2017 | 4.55 | 4.59 | 4.46 | 4.57 | 4.57 | 41,695,700 |
| Jun 22, 2017 | 4.58 | 4.63 | 4.49 | 4.50 | 4.50 | 30,156,800 |
| Jun 21, 2017 | 4.84 | 4.85 | 4.38 | 4.52 | 4.52 | 80,216,500 |
| Jun 20, 2017 | 4.92 | 4.95 | 4.77 | 4.91 | 4.91 | 38,750,300 |
| Jun 19, 2017 | 5.09 | 5.18 | 4.98 | 4.99 | 4.99 | 35,120,200 |
| Jun 16, 2017 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 33,825,400 |
| Jun 15, 2017 | 4.94 | 5.11 | 4.92 | 5.00 | 5.00 | 31,425,800 |
| Jun 14, 2017 | 5.19 | 5.19 | 4.97 | 5.02 | 5.02 | 44,579,800 |
| Jun 13, 2017 | 5.07 | 5.29 | 5.03 | 5.28 | 5.28 | 36,800,400 |
| Jun 12, 2017 | 5.05 | 5.17 | 5.03 | 5.06 | 5.06 | 40,751,700 |
| Jun 09, 2017 | 4.78 | 5.05 | 4.77 | 4.97 | 4.97 | 46,558,100 |
| Jun 08, 2017 | 4.80 | 4.84 | 4.70 | 4.74 | 4.74 | 36,625,700 |
| Jun 07, 2017 | 4.97 | 5.08 | 4.74 | 4.80 | 4.80 | 56,357,300 |
| Jun 06, 2017 | 4.91 | 5.07 | 4.79 | 5.04 | 5.04 | 51,189,400 |
| Jun 05, 2017 | 4.92 | 5.00 | 4.88 | 4.89 | 4.89 | 30,179,500 |
| Jun 02, 2017 | 5.03 | 5.04 | 4.90 | 4.96 | 4.96 | 46,905,600 |
| Jun 01, 2017 | 5.10 | 5.22 | 5.02 | 5.10 | 5.10 | 35,471,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
