Sorry!! The article you are trying to read is not available now.
Chesapeake Energy (NY: CHK)
6.610 USD  -0.170 (-2.51%)
Streaming Delayed Price  /  Updated: 11:44 AM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 7.100 7.590 6.780 6.780 57,792,287 -0.36(-5.04%)
Apr 27, 2016 6.780 7.150 6.730 7.140 39,676,478 +0.54(+8.18%)
Apr 26, 2016 6.480 6.600 6.370 6.600 27,538,009 +0.20(+3.12%)
Apr 25, 2016 6.590 6.710 6.300 6.400 28,017,497 -0.15(-2.29%)
Apr 22, 2016 6.290 6.585 6.240 6.550 26,733,234 +0.36(+5.82%)
Apr 21, 2016 6.640 6.730 6.160 6.190 37,695,478 -0.23(-3.58%)
Apr 20, 2016 6.050 6.530 6.010 6.420 40,806,632 +0.30(+4.90%)
Apr 19, 2016 6.190 6.370 6.070 6.120 39,674,466 +0.16(+2.68%)
Apr 18, 2016 5.490 6.070 5.490 5.960 40,289,030 -0.07(-1.16%)
Apr 15, 2016 5.760 6.180 5.710 6.030 59,950,438 +0.02(+0.33%)
Apr 14, 2016 6.130 6.190 5.740 6.010 52,976,331 -0.05(-0.83%)
Apr 13, 2016 6.110 6.560 5.920 6.060 104,095,814 +0.01(+0.17%)
Apr 12, 2016 4.840 6.150 4.830 6.050 183,744,150 +1.55(+34.44%)
Apr 11, 2016 4.120 4.500 4.100 4.500 67,067,372 +0.74(+19.68%)
Apr 08, 2016 3.790 3.850 3.680 3.760 25,243,497 +0.15(+4.16%)
Apr 07, 2016 3.740 3.820 3.545 3.610 26,219,974 -0.12(-3.22%)
Apr 06, 2016 3.870 3.920 3.650 3.730 29,019,636 -0.03(-0.80%)
Apr 05, 2016 3.610 3.780 3.530 3.760 26,973,562 +0.04(+1.08%)
Apr 04, 2016 3.860 3.900 3.630 3.720 23,100,968 -0.11(-2.87%)
Apr 01, 2016 3.980 4.100 3.800 3.830 28,693,655 -0.29(-7.04%)
Mar 31, 2016 3.970 4.160 3.950 4.120 15,532,612 +0.11(+2.74%)
Mar 30, 2016 4.180 4.340 3.990 4.010 26,634,546 -0.03(-0.74%)
Mar 29, 2016 3.990 4.085 3.835 4.040 28,456,020 -0.11(-2.65%)
Mar 28, 2016 4.240 4.240 4.000 4.150 22,441,090 -0.10(-2.35%)
Mar 24, 2016 4.250 4.250 4.250 0 +0.12(+2.91%)
Mar 23, 2016 4.820 4.830 4.110 4.130 33,985,399 -0.69(-14.32%)
Mar 22, 2016 4.780 4.940 4.660 4.820 17,447,092 -0.06(-1.23%)
Mar 21, 2016 4.930 5.050 4.790 4.880 24,772,059 -0.03(-0.61%)
Mar 18, 2016 5.080 5.300 4.770 4.910 86,810,490 +0.12(+2.51%)
Mar 17, 2016 4.620 4.880 4.450 4.790 39,954,079 +0.40(+9.11%)
Mar 16, 2016 4.300 4.590 4.260 4.390 46,255,083 +0.21(+5.02%)
Mar 15, 2016 4.200 4.240 3.950 4.180 35,909,733 -0.20(-4.57%)
Mar 14, 2016 4.420 4.500 4.270 4.380 39,538,765 -0.32(-6.81%)
Mar 11, 2016 4.880 4.990 4.645 4.700 40,426,877 +0.09(+1.95%)
Mar 10, 2016 4.620 4.740 4.350 4.610 42,296,707 -0.02(-0.43%)
Mar 09, 2016 4.560 4.700 4.300 4.630 39,880,880 +0.33(+7.67%)
Mar 08, 2016 5.050 5.055 4.100 4.300 65,184,071 -0.93(-17.78%)
Mar 07, 2016 5.380 5.760 5.180 5.230 116,616,885 +0.15(+2.95%)
Mar 04, 2016 4.590 4.840 4.300 5.080 188,966,428 +0.81(+18.97%)
Mar 03, 2016 3.370 4.720 3.320 4.270 138,397,926 +0.87(+25.59%)
Mar 02, 2016 2.620 3.750 2.600 3.400 76,218,669 +0.64(+23.19%)
Mar 01, 2016 2.640 2.780 2.550 2.760 24,031,588 +0.15(+5.75%)
Feb 29, 2016 2.820 2.820 2.530 2.610 44,406,802 -0.09(-3.33%)
Feb 26, 2016 2.890 2.890 2.650 2.700 30,763,400 +0.14(+5.47%)
Feb 25, 2016 2.640 2.900 2.500 2.560 39,699,295 -0.13(-4.83%)
Feb 24, 2016 2.440 2.740 2.350 2.690 62,091,696 +0.50(+22.83%)
Feb 23, 2016 2.530 2.710 2.160 2.190 49,647,387 -0.20(-8.37%)
Feb 22, 2016 2.090 2.490 2.070 2.390 33,883,838 +0.39(+19.50%)
Feb 19, 2016 1.940 2.030 1.900 2.000 20,667,994 +0.02(+1.01%)
Feb 18, 2016 1.970 2.140 1.900 1.980 37,234,226 +0.10(+5.32%)
Feb 17, 2016 1.940 1.990 1.850 1.880 35,892,577 +0.02(+1.08%)
Feb 16, 2016 1.680 1.910 1.650 1.860 39,285,314 +0.27(+16.98%)
Feb 12, 2016 1.590 1.590 1.590 0 -0.19(-10.67%)
Feb 11, 2016 1.660 1.790 1.530 1.780 50,761,266 +0.08(+4.71%)
Feb 10, 2016 1.990 2.005 1.630 1.700 32,487,114 -0.25(-12.82%)
Feb 09, 2016 2.090 2.090 1.800 1.950 39,324,662 -0.09(-4.41%)
Feb 08, 2016 2.560 2.590 1.500 2.040 121,958,017 -1.02(-33.33%)
Feb 05, 2016 3.210 3.260 3.030 3.060 21,391,467 -0.20(-6.13%)
Feb 04, 2016 3.400 3.650 3.190 3.260 39,077,250 -0.10(-2.98%)
Feb 03, 2016 3.080 3.390 2.750 3.360 27,590,420 +0.37(+12.37%)
Feb 02, 2016 3.120 3.140 2.990 2.990 17,634,488 -0.22(-6.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE