CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20184.704.754.614.624.6225,282,539
Sep 24, 20184.584.694.554.674.6729,708,200
Sep 21, 20184.424.514.404.444.4431,025,600
Sep 20, 20184.354.494.334.414.4129,183,900
Sep 19, 20184.124.344.124.304.3019,876,100
Sep 18, 20184.054.164.004.134.1323,675,800
Sep 17, 20184.004.063.983.983.9816,013,500
Sep 14, 20184.014.063.954.004.0024,365,200
Sep 13, 20184.024.093.994.014.0123,244,900
Sep 12, 20184.124.144.014.064.0623,625,300
Sep 11, 20184.074.114.004.064.0624,956,600
Sep 10, 20184.054.154.044.084.0820,438,500
Sep 07, 20184.014.113.884.034.0335,434,800
Sep 06, 20184.304.314.054.064.0631,173,900
Sep 05, 20184.274.364.224.314.3121,074,900
Sep 04, 20184.464.494.294.314.3125,881,300
Aug 31, 20184.484.494.354.434.4325,578,000
Aug 30, 20184.504.554.444.514.5114,598,600
Aug 29, 20184.444.564.384.504.5017,338,600
Aug 28, 20184.574.594.404.434.4325,403,400
Aug 27, 20184.584.644.524.564.5614,813,600
Aug 24, 20184.754.784.564.574.5719,050,700
Aug 23, 20184.664.684.604.684.6813,203,600
Aug 22, 20184.614.744.584.714.7120,084,900
Aug 21, 20184.484.604.484.564.5617,189,100
Aug 20, 20184.304.424.284.424.4217,640,000
Aug 17, 20184.264.364.264.314.3124,237,700
Aug 16, 20184.414.434.234.254.2525,317,000
Aug 15, 20184.434.474.164.404.4038,726,600
Aug 14, 20184.534.604.484.514.5120,883,500
Aug 13, 20184.654.714.434.444.4428,197,200
Aug 10, 20184.594.674.554.664.6618,675,200
Aug 09, 20184.694.724.604.634.6315,483,900
Aug 08, 20184.684.704.584.664.6619,771,400
Aug 07, 20184.774.884.684.704.7028,904,600
Aug 06, 20184.464.794.444.704.7037,356,100
Aug 03, 20184.434.544.364.464.4627,120,200
Aug 02, 20184.394.494.354.414.4117,018,200
Aug 01, 20184.474.494.244.454.4555,170,200
Jul 31, 20184.674.754.514.724.7249,561,200
Jul 30, 20184.484.674.424.674.6737,550,700
Jul 27, 20184.914.984.374.414.4191,931,600
Jul 26, 20184.444.544.394.404.4028,684,000
Jul 25, 20184.524.574.384.414.4128,671,800
Jul 24, 20184.554.704.494.524.5229,480,800
Jul 23, 20184.634.634.474.514.5120,109,000
Jul 20, 20184.664.684.464.554.5533,836,500
Jul 19, 20184.634.744.574.674.6727,388,900
Jul 18, 20184.694.714.484.664.6648,578,800
Jul 17, 20184.834.874.684.774.7737,201,900
Jul 16, 20185.085.124.814.904.9038,903,300
Jul 13, 20185.135.265.125.195.1918,873,200
Jul 12, 20185.225.265.095.125.1226,792,700
Jul 11, 20185.325.405.085.155.1538,067,600
Jul 10, 20185.475.605.325.405.4033,456,000
Jul 09, 20185.325.465.325.395.3927,880,700
Jul 06, 20185.225.335.195.295.2916,303,300
Jul 05, 20185.305.385.235.275.2722,370,700
Jul 03, 20185.305.425.245.285.2817,997,600
Jul 02, 20185.145.235.115.185.1819,954,700
Jun 29, 20185.175.355.175.245.2430,813,600
Jun 28, 20185.175.245.055.185.1829,529,700
Jun 27, 20185.105.445.075.165.1654,915,300
Jun 26, 20184.915.054.775.035.0333,676,000
Jun 25, 20185.065.124.834.894.8930,051,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...