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 |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 3.00 | 3.03 | 2.92 | 2.98 | 2.98 | 17,535,900 |
| 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 |
| Feb 23, 2018 | 3.38 | 3.43 | 3.04 | 3.20 | 3.20 | 78,438,300 |
| Feb 22, 2018 | 2.87 | 3.33 | 2.86 | 3.20 | 3.20 | 130,538,200 |
| Feb 21, 2018 | 2.78 | 2.79 | 2.63 | 2.63 | 2.63 | 36,241,200 |
| Feb 20, 2018 | 2.77 | 2.79 | 2.73 | 2.77 | 2.77 | 21,245,800 |
| Feb 16, 2018 | 2.85 | 2.86 | 2.70 | 2.73 | 2.73 | 29,056,600 |
| Feb 15, 2018 | 2.82 | 2.88 | 2.72 | 2.86 | 2.86 | 27,714,300 |
| Feb 14, 2018 | 2.70 | 2.87 | 2.66 | 2.80 | 2.80 | 26,924,900 |
| Feb 13, 2018 | 2.85 | 2.87 | 2.72 | 2.74 | 2.74 | 31,014,000 |
| Feb 12, 2018 | 2.92 | 2.97 | 2.84 | 2.85 | 2.85 | 32,884,800 |
| Feb 09, 2018 | 2.85 | 2.87 | 2.53 | 2.85 | 2.85 | 66,470,800 |
| Feb 08, 2018 | 2.92 | 2.96 | 2.80 | 2.82 | 2.82 | 33,741,900 |
| Feb 07, 2018 | 3.12 | 3.16 | 2.80 | 2.89 | 2.89 | 71,174,900 |
| Feb 06, 2018 | 3.01 | 3.19 | 2.98 | 3.13 | 3.13 | 46,966,000 |
| Feb 05, 2018 | 3.30 | 3.37 | 3.00 | 3.09 | 3.09 | 51,894,400 |
| Feb 02, 2018 | 3.43 | 3.44 | 3.30 | 3.33 | 3.33 | 42,975,900 |
| Feb 01, 2018 | 3.49 | 3.50 | 3.30 | 3.46 | 3.46 | 50,696,200 |
| Jan 31, 2018 | 3.68 | 3.69 | 3.50 | 3.50 | 3.50 | 42,937,400 |
| Jan 30, 2018 | 3.85 | 3.85 | 3.62 | 3.63 | 3.63 | 58,594,700 |
| Jan 29, 2018 | 3.95 | 3.99 | 3.86 | 3.88 | 3.88 | 26,759,500 |
| Jan 26, 2018 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | 20,907,800 |
| Jan 25, 2018 | 4.14 | 4.18 | 3.92 | 3.96 | 3.96 | 32,781,900 |
| Jan 24, 2018 | 4.09 | 4.18 | 4.07 | 4.08 | 4.08 | 29,132,100 |
| Jan 23, 2018 | 4.05 | 4.11 | 3.97 | 4.07 | 4.07 | 29,459,900 |
| Jan 22, 2018 | 3.97 | 3.99 | 3.90 | 3.97 | 3.97 | 28,296,500 |
| Jan 19, 2018 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | 22,388,600 |
| Jan 18, 2018 | 4.07 | 4.08 | 3.97 | 3.99 | 3.99 | 23,808,900 |
| Jan 17, 2018 | 4.17 | 4.18 | 4.02 | 4.09 | 4.09 | 33,307,900 |
| Jan 16, 2018 | 4.30 | 4.30 | 4.12 | 4.14 | 4.14 | 32,862,600 |
| Jan 12, 2018 | 4.22 | 4.34 | 4.18 | 4.28 | 4.28 | 33,197,100 |
| Jan 11, 2018 | 4.04 | 4.26 | 4.01 | 4.19 | 4.19 | 55,791,500 |
| Jan 10, 2018 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | 51,016,500 |
| Jan 09, 2018 | 4.00 | 4.10 | 3.98 | 4.05 | 4.05 | 28,577,300 |
| Jan 08, 2018 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | 20,873,100 |
| Jan 05, 2018 | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | 33,664,200 |
| Jan 04, 2018 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | 33,915,400 |
| Jan 03, 2018 | 4.14 | 4.16 | 4.03 | 4.07 | 4.07 | 30,351,100 |
| Jan 02, 2018 | 4.05 | 4.17 | 4.00 | 4.10 | 4.10 | 35,228,000 |
| Dec 29, 2017 | 4.08 | 4.13 | 3.96 | 3.96 | 3.96 | 24,078,400 |
| Dec 28, 2017 | 3.96 | 4.09 | 3.91 | 4.04 | 4.04 | 30,521,200 |
| Dec 27, 2017 | 4.01 | 4.05 | 3.88 | 3.88 | 3.88 | 19,576,400 |
| Dec 26, 2017 | 3.89 | 4.00 | 3.88 | 4.00 | 4.00 | 18,600,600 |
| Dec 22, 2017 | 3.84 | 3.95 | 3.82 | 3.85 | 3.85 | 20,204,000 |
| Dec 21, 2017 | 3.71 | 3.88 | 3.71 | 3.84 | 3.84 | 24,149,600 |
| Dec 20, 2017 | 3.66 | 3.80 | 3.60 | 3.78 | 3.78 | 24,255,800 |
| Dec 19, 2017 | 3.69 | 3.74 | 3.61 | 3.61 | 3.61 | 19,471,800 |
| Dec 18, 2017 | 3.57 | 3.70 | 3.52 | 3.69 | 3.69 | 29,966,500 |
| Dec 15, 2017 | 3.66 | 3.69 | 3.50 | 3.51 | 3.51 | 42,186,800 |
| Dec 14, 2017 | 3.72 | 3.81 | 3.64 | 3.64 | 3.64 | 25,477,500 |
| Dec 13, 2017 | 3.83 | 3.86 | 3.71 | 3.72 | 3.72 | 16,893,900 |
| Dec 12, 2017 | 3.89 | 3.90 | 3.75 | 3.81 | 3.81 | 24,526,100 |
| Dec 11, 2017 | 3.71 | 3.88 | 3.71 | 3.83 | 3.83 | 24,553,600 |
| Dec 08, 2017 | 3.74 | 3.80 | 3.66 | 3.68 | 3.68 | 29,977,300 |
| Dec 07, 2017 | 3.74 | 3.81 | 3.69 | 3.70 | 3.70 | 28,232,700 |
| Dec 06, 2017 | 3.92 | 3.94 | 3.76 | 3.77 | 3.77 | 27,758,300 |
| Dec 05, 2017 | 3.98 | 4.04 | 3.92 | 3.92 | 3.92 | 21,784,100 |
| Dec 04, 2017 | 4.08 | 4.14 | 3.91 | 3.95 | 3.95 | 20,600,600 |
| Dec 01, 2017 | 4.10 | 4.24 | 4.07 | 4.09 | 4.09 | 26,800,600 |
| Nov 30, 2017 | 4.05 | 4.25 | 4.04 | 4.07 | 4.07 | 40,997,500 |
| Nov 29, 2017 | 3.89 | 4.07 | 3.87 | 4.05 | 4.05 | 33,393,800 |
| Nov 28, 2017 | 3.83 | 3.90 | 3.77 | 3.87 | 3.87 | 12,737,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
