Sorry!! The article you are trying to read is not available now.
Chesapeake Energy (NY: CHK)
1.950 USD  -0.090 (-4.41%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 3.320 3.380 3.100 3.210 16,930,470 -0.18(-5.31%)
Jan 29, 2016 3.190 3.460 3.160 3.390 25,580,337 +0.23(+7.28%)
Jan 28, 2016 3.520 3.570 3.100 3.160 29,655,387 -0.12(-3.66%)
Jan 27, 2016 3.220 3.630 3.170 3.280 28,772,345 +0.09(+2.82%)
Jan 26, 2016 3.080 3.240 2.880 3.190 28,101,432 +0.24(+8.14%)
Jan 25, 2016 3.270 3.600 2.950 2.950 26,619,189 -0.56(-15.95%)
Jan 22, 2016 3.820 4.150 3.460 3.510 34,642,872 -0.04(-1.13%)
Jan 21, 2016 3.250 3.660 3.170 3.550 24,334,523 +0.23(+6.93%)
Jan 20, 2016 2.860 3.450 2.690 3.320 36,870,396 +0.24(+7.79%)
Jan 19, 2016 3.580 3.610 2.955 3.080 26,452,875 -0.48(-13.48%)
Jan 15, 2016 3.560 3.560 3.560 0 -0.15(-4.04%)
Jan 14, 2016 3.610 3.820 3.560 3.710 28,044,455 +0.07(+1.92%)
Jan 13, 2016 4.100 4.180 3.610 3.640 21,521,593 -0.41(-10.12%)
Jan 12, 2016 4.270 4.280 3.750 4.050 26,908,506 -0.12(-2.88%)
Jan 11, 2016 4.490 4.500 4.080 4.170 24,845,320 -0.27(-6.08%)
Jan 08, 2016 4.440 4.530 4.261 4.440 28,561,982 +0.03(+0.68%)
Jan 07, 2016 4.430 4.640 4.355 4.410 24,138,232 -0.27(-5.77%)
Jan 06, 2016 4.770 4.875 4.600 4.680 24,545,655 -0.33(-6.59%)
Jan 05, 2016 4.890 5.090 4.840 5.010 23,650,181 +0.06(+1.21%)
Jan 04, 2016 4.440 4.970 4.400 4.950 38,470,796 +0.45(+10.00%)
Dec 31, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Dec 30, 2015 4.260 4.440 4.150 4.400 21,706,404 -0.18(-3.93%)
Dec 29, 2015 4.210 4.580 4.120 4.580 28,269,007 +0.51(+12.53%)
Dec 28, 2015 4.380 4.380 4.000 4.070 19,266,040 -0.38(-8.54%)
Dec 24, 2015 4.450 4.450 4.450 0 +0.05(+1.14%)
Dec 23, 2015 4.050 4.440 3.950 4.400 29,128,964 +0.42(+10.55%)
Dec 22, 2015 4.090 3.930 3.980 14,420,620 -0.08(-1.97%)
Dec 21, 2015 4.030 4.220 3.870 4.060 23,024,130 +0.01(+0.25%)
Dec 18, 2015 3.760 4.050 3.650 4.050 40,717,834 +0.33(+8.87%)
Dec 17, 2015 3.890 3.930 3.560 3.720 19,053,577 -0.18(-4.62%)
Dec 16, 2015 3.780 3.970 3.570 3.900 27,967,756 +0.14(+3.72%)
Dec 15, 2015 4.090 4.130 3.750 3.760 22,484,420 -0.24(-6.00%)
Dec 14, 2015 4.050 4.130 3.890 4.000 22,062,674 -0.16(-3.85%)
Dec 11, 2015 4.430 4.440 4.100 4.160 17,911,389 -0.40(-8.77%)
Dec 10, 2015 4.390 4.670 4.340 4.560 12,877,671 +0.09(+2.01%)
Dec 09, 2015 4.460 4.670 4.300 4.470 23,805,693 +0.07(+1.59%)
Dec 08, 2015 4.050 4.450 4.030 4.400 17,889,851 +0.13(+3.04%)
Dec 07, 2015 4.270 4.280 4.060 4.270 29,544,347 -0.28(-6.15%)
Dec 04, 2015 4.850 4.850 4.470 4.550 32,999,264 -0.32(-6.57%)
Dec 03, 2015 5.430 5.490 4.690 4.870 50,264,436 -0.65(-11.78%)
Dec 02, 2015 5.430 5.710 5.340 5.520 32,991,442 +0.01(+0.18%)
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