CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20185.055.134.965.055.0550,931,200
Jun 21, 20184.835.024.824.874.8740,263,300
Jun 20, 20184.844.894.764.884.8824,448,000
Jun 19, 20184.644.804.584.794.7924,337,300
Jun 18, 20184.614.794.604.744.7425,404,900
Jun 15, 20184.704.704.554.644.6437,419,800
Jun 14, 20184.834.844.704.734.7321,951,300
Jun 13, 20184.754.834.674.764.7630,260,200
Jun 12, 20184.995.054.784.814.8140,152,900
Jun 11, 20184.815.004.804.924.9239,649,300
Jun 08, 20184.684.884.584.814.8139,993,800
Jun 07, 20184.494.824.454.704.7053,369,800
Jun 06, 20184.334.394.214.374.3723,926,600
Jun 05, 20184.284.394.204.324.3226,393,200
Jun 04, 20184.564.654.284.324.3237,129,700
Jun 01, 20184.454.604.414.534.5342,369,500
May 31, 20184.494.574.394.474.4735,259,500
May 30, 20184.354.564.324.514.5138,914,100
May 29, 20184.174.374.164.284.2834,718,800
May 25, 20184.384.424.094.304.3071,867,700
May 24, 20184.524.654.494.554.5547,553,400
May 23, 20184.484.724.374.644.6469,229,100
May 22, 20184.805.004.464.544.54138,935,300
May 21, 20184.224.684.154.614.6196,035,000
May 18, 20184.424.513.974.064.0697,155,500
May 17, 20184.014.293.974.294.2988,621,700
May 16, 20183.703.953.673.933.9344,193,100
May 15, 20183.623.743.613.713.7136,538,200
May 14, 20183.403.633.373.603.6036,172,700
May 11, 20183.353.423.313.363.3619,513,900
May 10, 20183.333.383.273.353.3524,482,900
May 09, 20183.173.333.163.263.2645,696,500
May 08, 20183.123.133.003.133.1327,871,200
May 07, 20183.093.183.063.133.1333,961,800
May 04, 20182.923.052.893.053.0529,129,100
May 03, 20182.912.952.862.922.9227,102,200
May 02, 20183.073.072.902.932.9347,136,500
May 01, 20182.963.002.902.982.9835,954,300
Apr 30, 20182.972.972.912.972.9721,689,900
Apr 27, 20183.003.042.942.952.9524,825,300
Apr 26, 20183.023.042.963.023.0222,224,900
Apr 25, 20182.943.022.922.982.9822,722,400
Apr 24, 20183.003.062.912.942.9426,226,100
Apr 23, 20183.003.032.922.982.9817,564,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...