CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20183.003.032.922.982.9817,535,900
Apr 20, 20183.003.032.963.003.0022,829,200
Apr 19, 20183.153.183.013.033.0329,932,200
Apr 18, 20183.093.173.023.133.1349,679,000
Apr 17, 20183.063.093.013.043.0428,593,800
Apr 16, 20183.123.253.063.113.1127,695,900
Apr 13, 20183.173.213.133.143.1413,899,400
Apr 12, 20183.153.203.113.153.1516,087,000
Apr 11, 20183.093.213.063.193.1927,392,700
Apr 10, 20183.003.122.963.093.0926,529,700
Apr 09, 20182.993.032.922.962.9619,107,900
Apr 06, 20183.023.082.932.982.9823,580,900
Apr 05, 20182.943.102.923.083.0829,186,000
Apr 04, 20182.862.932.822.912.9122,085,300
Apr 03, 20182.972.982.852.922.9224,112,700
Apr 02, 20182.983.002.812.972.9738,510,900
Mar 29, 20183.003.042.963.023.0222,391,400
Mar 28, 20182.923.002.822.992.9936,535,400
Mar 27, 20183.093.102.922.952.9537,939,400
Mar 26, 20183.123.133.013.123.1221,532,300
Mar 23, 20183.153.213.053.073.0726,718,900
Mar 22, 20183.153.203.083.113.1120,993,200
Mar 21, 20183.123.243.113.233.2333,816,400
Mar 20, 20183.013.133.013.113.1132,384,300
Mar 19, 20183.053.092.993.013.0127,953,000
Mar 16, 20183.033.132.983.063.06197,228,500
Mar 15, 20183.063.122.983.023.0231,046,100
Mar 14, 20183.153.173.023.033.0334,834,700
Mar 13, 20183.123.173.093.123.1224,317,100
Mar 12, 20183.113.173.053.113.1126,295,700
Mar 09, 20183.053.113.013.103.1029,126,700
Mar 08, 20183.063.082.972.972.9721,201,500
Mar 07, 20183.053.143.013.043.0427,705,900
Mar 06, 20183.163.183.033.113.1127,476,900
Mar 05, 20182.953.182.933.123.1237,361,900
Mar 02, 20182.802.982.772.962.9631,861,800
Mar 01, 20182.832.902.772.802.8043,314,000
Feb 28, 20183.063.092.802.822.8253,447,300
Feb 27, 20183.183.233.063.063.0638,960,600
Feb 26, 20183.203.283.063.213.2138,198,300
Feb 23, 20183.383.433.043.203.2078,438,300
Feb 22, 20182.873.332.863.203.20130,538,200
Feb 21, 20182.782.792.632.632.6336,241,200
Feb 20, 20182.772.792.732.772.7721,245,800
Feb 16, 20182.852.862.702.732.7329,056,600
Feb 15, 20182.822.882.722.862.8627,714,300
Feb 14, 20182.702.872.662.802.8026,924,900
Feb 13, 20182.852.872.722.742.7431,014,000
Feb 12, 20182.922.972.842.852.8532,884,800
Feb 09, 20182.852.872.532.852.8566,470,800
Feb 08, 20182.922.962.802.822.8233,741,900
Feb 07, 20183.123.162.802.892.8971,174,900
Feb 06, 20183.013.192.983.133.1346,966,000
Feb 05, 20183.303.373.003.093.0951,894,400
Feb 02, 20183.433.443.303.333.3342,975,900
Feb 01, 20183.493.503.303.463.4650,696,200
Jan 31, 20183.683.693.503.503.5042,937,400
Jan 30, 20183.853.853.623.633.6358,594,700
Jan 29, 20183.953.993.863.883.8826,759,500
Jan 26, 20184.004.013.944.004.0020,907,800
Jan 25, 20184.144.183.923.963.9632,781,900
Jan 24, 20184.094.184.074.084.0829,132,100
Jan 23, 20184.054.113.974.074.0729,459,900
Jan 22, 20183.973.993.903.973.9728,296,500
Jan 19, 20184.004.003.913.953.9522,388,600
Jan 18, 20184.074.083.973.993.9923,808,900
Jan 17, 20184.174.184.024.094.0933,307,900
Jan 16, 20184.304.304.124.144.1432,862,600
Jan 12, 20184.224.344.184.284.2833,197,100
Jan 11, 20184.044.264.014.194.1955,791,500
Jan 10, 20184.084.104.004.004.0051,016,500
Jan 09, 20184.004.103.984.054.0528,577,300
Jan 08, 20184.004.003.883.973.9720,873,100
Jan 05, 20184.024.023.933.993.9933,664,200
Jan 04, 20184.124.124.004.054.0533,915,400
Jan 03, 20184.144.164.034.074.0730,351,100
Jan 02, 20184.054.174.004.104.1035,228,000
Dec 29, 20174.084.133.963.963.9624,078,400
Dec 28, 20173.964.093.914.044.0430,521,200
Dec 27, 20174.014.053.883.883.8819,576,400
Dec 26, 20173.894.003.884.004.0018,600,600
Dec 22, 20173.843.953.823.853.8520,204,000
Dec 21, 20173.713.883.713.843.8424,149,600
Dec 20, 20173.663.803.603.783.7824,255,800
Dec 19, 20173.693.743.613.613.6119,471,800
Dec 18, 20173.573.703.523.693.6929,966,500
Dec 15, 20173.663.693.503.513.5142,186,800
Dec 14, 20173.723.813.643.643.6425,477,500
Dec 13, 20173.833.863.713.723.7216,893,900
Dec 12, 20173.893.903.753.813.8124,526,100
Dec 11, 20173.713.883.713.833.8324,553,600
Dec 08, 20173.743.803.663.683.6829,977,300
Dec 07, 20173.743.813.693.703.7028,232,700
Dec 06, 20173.923.943.763.773.7727,758,300
Dec 05, 20173.984.043.923.923.9221,784,100
Dec 04, 20174.084.143.913.953.9520,600,600
Dec 01, 20174.104.244.074.094.0926,800,600
Nov 30, 20174.054.254.044.074.0740,997,500
Nov 29, 20173.894.073.874.054.0533,393,800
Nov 28, 20173.833.903.773.873.8712,737,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...