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 16, 2018 | 4.62 | 4.83 | 4.59 | 4.82 | 4.82 | 27,518,700 |
| Oct 15, 2018 | 4.49 | 4.64 | 4.45 | 4.60 | 4.60 | 26,142,400 |
| Oct 12, 2018 | 4.53 | 4.53 | 4.35 | 4.45 | 4.45 | 28,766,100 |
| Oct 11, 2018 | 4.54 | 4.55 | 4.27 | 4.37 | 4.37 | 39,540,100 |
| Oct 10, 2018 | 4.88 | 4.90 | 4.61 | 4.61 | 4.61 | 38,011,500 |
| Oct 09, 2018 | 4.70 | 4.98 | 4.66 | 4.87 | 4.87 | 37,114,800 |
| Oct 08, 2018 | 4.44 | 4.69 | 4.42 | 4.67 | 4.67 | 20,913,900 |
| Oct 05, 2018 | 4.56 | 4.60 | 4.43 | 4.48 | 4.48 | 18,216,100 |
| Oct 04, 2018 | 4.68 | 4.73 | 4.53 | 4.59 | 4.59 | 24,567,500 |
| Oct 03, 2018 | 4.54 | 4.74 | 4.45 | 4.73 | 4.73 | 25,406,400 |
| Oct 02, 2018 | 4.59 | 4.60 | 4.44 | 4.52 | 4.52 | 20,439,000 |
| Oct 01, 2018 | 4.53 | 4.62 | 4.47 | 4.58 | 4.58 | 23,942,300 |
| Sep 28, 2018 | 4.43 | 4.54 | 4.42 | 4.49 | 4.49 | 15,293,300 |
| Sep 27, 2018 | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | 18,358,600 |
| Sep 26, 2018 | 4.55 | 4.60 | 4.40 | 4.40 | 4.40 | 24,923,100 |
| Sep 25, 2018 | 4.70 | 4.75 | 4.61 | 4.62 | 4.62 | 25,320,000 |
| Sep 24, 2018 | 4.58 | 4.69 | 4.55 | 4.67 | 4.67 | 29,771,500 |
| Sep 21, 2018 | 4.42 | 4.51 | 4.40 | 4.44 | 4.44 | 31,025,600 |
| Sep 20, 2018 | 4.35 | 4.49 | 4.33 | 4.41 | 4.41 | 29,183,900 |
| Sep 19, 2018 | 4.12 | 4.34 | 4.12 | 4.30 | 4.30 | 19,876,100 |
| Sep 18, 2018 | 4.05 | 4.16 | 4.00 | 4.13 | 4.13 | 23,675,800 |
| Sep 17, 2018 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | 16,013,500 |
| Sep 14, 2018 | 4.01 | 4.06 | 3.95 | 4.00 | 4.00 | 24,365,200 |
| Sep 13, 2018 | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | 23,244,900 |
| Sep 12, 2018 | 4.12 | 4.14 | 4.01 | 4.06 | 4.06 | 23,625,300 |
| Sep 11, 2018 | 4.07 | 4.11 | 4.00 | 4.06 | 4.06 | 24,956,600 |
| Sep 10, 2018 | 4.05 | 4.15 | 4.04 | 4.08 | 4.08 | 20,438,500 |
| Sep 07, 2018 | 4.01 | 4.11 | 3.88 | 4.03 | 4.03 | 35,434,800 |
| Sep 06, 2018 | 4.30 | 4.31 | 4.05 | 4.06 | 4.06 | 31,173,900 |
| Sep 05, 2018 | 4.27 | 4.36 | 4.22 | 4.31 | 4.31 | 21,074,900 |
| Sep 04, 2018 | 4.46 | 4.49 | 4.29 | 4.31 | 4.31 | 25,881,300 |
| Aug 31, 2018 | 4.48 | 4.49 | 4.35 | 4.43 | 4.43 | 25,578,000 |
| Aug 30, 2018 | 4.50 | 4.55 | 4.44 | 4.51 | 4.51 | 14,598,600 |
| Aug 29, 2018 | 4.44 | 4.56 | 4.38 | 4.50 | 4.50 | 17,338,600 |
| Aug 28, 2018 | 4.57 | 4.59 | 4.40 | 4.43 | 4.43 | 25,403,400 |
| Aug 27, 2018 | 4.58 | 4.64 | 4.52 | 4.56 | 4.56 | 14,813,600 |
| Aug 24, 2018 | 4.75 | 4.78 | 4.56 | 4.57 | 4.57 | 19,050,700 |
| Aug 23, 2018 | 4.66 | 4.68 | 4.60 | 4.68 | 4.68 | 13,203,600 |
| Aug 22, 2018 | 4.61 | 4.74 | 4.58 | 4.71 | 4.71 | 20,084,900 |
| Aug 21, 2018 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 17,189,100 |
| Aug 20, 2018 | 4.30 | 4.42 | 4.28 | 4.42 | 4.42 | 17,640,000 |
| Aug 17, 2018 | 4.26 | 4.36 | 4.26 | 4.31 | 4.31 | 24,237,700 |
| Aug 16, 2018 | 4.41 | 4.43 | 4.23 | 4.25 | 4.25 | 25,317,000 |
| Aug 15, 2018 | 4.43 | 4.47 | 4.16 | 4.40 | 4.40 | 38,726,600 |
| Aug 14, 2018 | 4.53 | 4.60 | 4.48 | 4.51 | 4.51 | 20,883,500 |
| Aug 13, 2018 | 4.65 | 4.71 | 4.43 | 4.44 | 4.44 | 28,197,200 |
| Aug 10, 2018 | 4.59 | 4.67 | 4.55 | 4.66 | 4.66 | 18,675,200 |
| Aug 09, 2018 | 4.69 | 4.72 | 4.60 | 4.63 | 4.63 | 15,483,900 |
| Aug 08, 2018 | 4.68 | 4.70 | 4.58 | 4.66 | 4.66 | 19,771,400 |
| Aug 07, 2018 | 4.77 | 4.88 | 4.68 | 4.70 | 4.70 | 28,904,600 |
| Aug 06, 2018 | 4.46 | 4.79 | 4.44 | 4.70 | 4.70 | 37,356,100 |
| Aug 03, 2018 | 4.43 | 4.54 | 4.36 | 4.46 | 4.46 | 27,120,200 |
| Aug 02, 2018 | 4.39 | 4.49 | 4.35 | 4.41 | 4.41 | 17,018,200 |
| Aug 01, 2018 | 4.47 | 4.49 | 4.24 | 4.45 | 4.45 | 55,170,200 |
| Jul 31, 2018 | 4.67 | 4.75 | 4.51 | 4.72 | 4.72 | 49,561,200 |
| Jul 30, 2018 | 4.48 | 4.67 | 4.42 | 4.67 | 4.67 | 37,550,700 |
| Jul 27, 2018 | 4.91 | 4.98 | 4.37 | 4.41 | 4.41 | 91,931,600 |
| Jul 26, 2018 | 4.44 | 4.54 | 4.39 | 4.40 | 4.40 | 28,684,000 |
| Jul 25, 2018 | 4.52 | 4.57 | 4.38 | 4.41 | 4.41 | 28,671,800 |
| Jul 24, 2018 | 4.55 | 4.70 | 4.49 | 4.52 | 4.52 | 29,480,800 |
| Jul 23, 2018 | 4.63 | 4.63 | 4.47 | 4.51 | 4.51 | 20,109,000 |
| Jul 20, 2018 | 4.66 | 4.68 | 4.46 | 4.55 | 4.55 | 33,836,500 |
| Jul 19, 2018 | 4.63 | 4.74 | 4.57 | 4.67 | 4.67 | 27,388,900 |
| Jul 18, 2018 | 4.69 | 4.71 | 4.48 | 4.66 | 4.66 | 48,578,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
