CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20182.873.332.863.203.20130,067,800
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
Nov 27, 20173.923.933.803.813.8118,732,900
Nov 24, 20174.004.053.903.923.9213,097,700
Nov 22, 20173.873.983.853.973.9719,226,600
Nov 21, 20173.903.943.803.813.8120,470,500
Nov 20, 20173.944.053.853.873.8724,073,400
Nov 17, 20173.904.053.894.024.0221,898,000
Nov 16, 20173.873.943.833.853.8518,918,000
Nov 15, 20173.923.983.853.853.8521,536,300
Nov 14, 20174.124.163.943.943.9429,924,700
Nov 13, 20174.114.274.074.154.1526,970,300
Nov 10, 20174.134.194.044.144.1423,563,500
Nov 09, 20174.004.203.974.114.1128,523,500
Nov 08, 20174.164.173.973.973.9729,635,700
Nov 07, 20174.154.224.084.184.1825,229,100
Nov 06, 20173.784.183.784.184.1849,869,300
Nov 03, 20173.653.793.623.743.7429,063,900
Nov 02, 20173.783.813.653.663.6643,448,800
Nov 01, 20173.984.073.963.963.9631,426,500
Oct 31, 20173.803.943.763.903.9021,515,100
Oct 30, 20173.753.993.733.843.8428,783,500
Oct 27, 20173.493.783.473.773.7735,035,600
Oct 26, 20173.543.563.413.533.5323,565,300
Oct 25, 20173.613.643.453.553.5528,590,700
Oct 24, 20173.653.693.603.653.6521,309,800
Oct 23, 20173.803.833.603.613.6121,182,800
Oct 20, 20173.843.863.773.803.8015,424,100
Oct 19, 20173.703.883.703.843.8423,884,500
Oct 18, 20173.803.883.733.773.7719,537,400
Oct 17, 20173.863.873.733.783.7819,314,300
Oct 16, 20173.923.953.823.823.8214,188,800
Oct 13, 20173.903.933.853.883.8815,964,800
Oct 12, 20173.903.933.783.853.8526,757,600
Oct 11, 20173.923.983.763.953.9532,016,100
Oct 10, 20174.224.233.913.913.9143,149,100
Oct 09, 20174.204.224.134.194.1911,002,800
Oct 06, 20174.264.274.124.204.2020,705,100
Oct 05, 20174.274.334.264.304.3021,187,400
Oct 04, 20174.284.324.234.274.2717,211,400
Oct 03, 20174.314.344.264.294.2919,862,700
Oct 02, 20174.154.384.084.354.3524,796,100
Sep 29, 20174.344.384.284.304.3022,861,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...