CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.08003.08002.90002.91002.910042,521,500
Apr 17, 20193.13003.15003.06003.06003.060027,986,300
Apr 16, 20193.09003.12003.05003.09003.090029,187,000
Apr 15, 20193.14003.15003.06003.07003.070037,482,700
Apr 12, 20193.38003.40003.15003.17003.170074,987,700
Apr 11, 20193.36003.43003.27003.33003.330040,177,800
Apr 10, 20193.36003.44003.33003.40003.400036,078,400
Apr 09, 20193.43003.43003.31003.34003.340047,275,100
Apr 08, 20193.46003.57003.38003.44003.440052,563,100
Apr 05, 20193.21003.46003.20003.41003.410064,682,500
Apr 04, 20193.14003.21003.12003.21003.210029,763,000
Apr 03, 20193.21003.23003.10003.14003.140045,774,300
Apr 02, 20193.16003.23003.15003.20003.200042,974,400
Apr 01, 20193.15003.21003.12003.15003.150039,268,800
Mar 29, 20193.19003.21003.09003.10003.100040,531,900
Mar 28, 20193.12003.19003.09003.14003.140033,186,800
Mar 27, 20193.19003.24003.07003.19003.190036,326,400
Mar 26, 20193.20003.26003.16003.19003.190039,421,500
Mar 25, 20193.10003.14002.99003.10003.100035,505,600
Mar 22, 20193.19003.21003.03003.12003.120050,533,800
Mar 21, 20193.25003.32003.20003.25003.250044,582,000
Mar 20, 20193.12003.35003.10003.26003.260061,831,000
Mar 19, 20193.23003.38003.13003.16003.160058,846,300
Mar 18, 20193.02003.17003.01003.15003.150035,845,500
Mar 15, 20193.07003.10002.96002.97002.970047,727,900
Mar 14, 20193.02003.12003.02003.10003.100040,196,400
Mar 13, 20192.94003.03002.92003.02003.020033,252,300
Mar 12, 20192.78002.93002.77002.88002.880035,649,000
Mar 11, 20192.75002.79002.67002.75002.750039,492,800
Mar 08, 20192.88002.88002.71002.73002.730054,199,200
Mar 07, 20193.00003.04002.91002.97002.970048,884,800
Mar 06, 20193.08003.10002.97002.98002.980047,466,000
Mar 05, 20193.21003.22003.09003.14003.140044,347,800
Mar 04, 20193.22003.32003.05003.19003.190076,008,600
Mar 01, 20193.01003.22003.00003.13003.130081,237,400
Feb 28, 20192.95002.97002.83002.96002.960057,474,600
Feb 27, 20192.87002.99002.73002.90002.9000121,021,000
Feb 26, 20192.64002.67002.56002.63002.630042,569,700
Feb 25, 20192.58002.64002.55002.64002.640038,611,700
Feb 22, 20192.63002.69002.57002.60002.600033,612,500
Feb 21, 20192.73002.75002.58002.60002.600050,411,600
Feb 20, 20192.66002.75002.65002.75002.750035,203,600
Feb 19, 20192.64002.69002.62002.68002.680030,270,300
Feb 15, 20192.55002.62002.54002.62002.620027,288,300
Feb 14, 20192.49002.56002.44002.51002.510036,724,600
Feb 13, 20192.44002.52002.42002.49002.490040,531,600
Feb 12, 20192.49002.52002.41002.41002.410052,898,000
Feb 11, 20192.41002.47002.35002.40002.400041,724,700
Feb 08, 20192.48002.52002.29002.39002.390053,309,900
Feb 07, 20192.55002.57002.40002.47002.470058,508,500
Feb 06, 20192.70002.73002.58002.60002.600045,281,800
Feb 05, 20192.78002.81002.70002.70002.700059,839,200
Feb 04, 20192.79002.82002.74002.79002.790043,488,200
Feb 01, 20192.85002.87002.74002.84002.840061,593,300
Jan 31, 20192.92002.96002.77002.85002.850069,300,600
Jan 30, 20192.85002.95002.81002.90002.900035,563,100
Jan 29, 20192.83002.88002.79002.80002.800027,296,700
Jan 28, 20192.72002.83002.63002.82002.820041,110,900
Jan 25, 20192.78002.90002.72002.78002.780047,326,100
Jan 24, 20192.68002.76002.62002.75002.750031,748,600
Jan 23, 20192.79002.83002.65002.69002.690039,686,000
Jan 22, 20192.90002.90002.71002.74002.740053,042,900
Jan 18, 20192.96003.00002.87002.97002.970044,370,500
Jan 17, 20192.83002.91002.73002.89002.890037,322,400
Jan 16, 20192.86002.96002.82002.85002.850035,279,500
Jan 15, 20192.77002.87002.76002.85002.850034,309,800
Jan 14, 20192.68002.81002.67002.73002.730039,237,400
Jan 11, 20192.69002.77002.66002.72002.720040,348,500
Jan 10, 20192.70002.79002.56002.73002.730049,321,800
Jan 09, 20192.62002.87002.57002.76002.760094,204,800
Jan 08, 20192.45002.54002.37002.45002.450043,385,700
Jan 07, 20192.31002.44002.25002.37002.370037,903,300
Jan 04, 20192.21002.34002.19002.25002.250049,379,600
Jan 03, 20192.17002.19002.06002.13002.130039,852,000
Jan 02, 20192.00002.24002.00002.19002.190037,618,800
Dec 31, 20182.20002.22002.03002.10002.100042,115,100
Dec 28, 20182.22002.29002.09002.15002.150041,818,500
Dec 27, 20182.12002.21002.06002.21002.210055,462,700
Dec 26, 20181.95002.19001.85002.19002.190080,610,300
Dec 24, 20181.90001.92001.71001.73001.730042,029,100
Dec 21, 20181.85002.03001.84001.90001.900061,751,600
Dec 20, 20182.02002.04001.81001.84001.840077,142,700
Dec 19, 20182.12002.21002.00002.02002.020054,153,600
Dec 18, 20182.28002.29002.10002.12002.120053,209,000
Dec 17, 20182.31002.43002.23002.25002.250040,978,900
Dec 14, 20182.52002.55002.33002.33002.330048,005,600
Dec 13, 20182.58002.60002.51002.58002.580043,881,000
Dec 12, 20182.65002.69002.56002.57002.570029,359,500
Dec 11, 20182.71002.73002.57002.57002.570051,908,000
Dec 10, 20182.69002.76002.57002.65002.650040,915,100
Dec 07, 20182.81002.86002.71002.72002.720037,670,300
Dec 06, 20182.82002.82002.61002.72002.720056,227,900
Dec 04, 20183.10003.12002.89002.89002.890036,886,200
Dec 03, 20183.05003.10002.95003.09003.090029,325,300
Nov 30, 20183.00003.01002.90002.92002.920031,047,300
Nov 29, 20183.03003.09002.97003.03003.030023,643,800
Nov 28, 20183.00003.05002.86003.01003.010033,615,900
Nov 27, 20183.15003.15002.95002.99002.990033,630,700
Nov 26, 20183.23003.28003.12003.15003.150028,299,800
Nov 23, 20183.16003.21003.09003.15003.150017,592,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...