Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
1.040
1.069
1.069
1.069
84,265,312
+0.02(+2.27%)
Dec 30, 2015
1.012
1.054
0.9856
1.045
91,400,464
-0.04(-3.93%)
Dec 29, 2015
0.9998
1.088
0.9784
1.088
119,034,016
+0.12(+12.53%)
Dec 28, 2015
1.040
1.040
0.9499
0.9666
81,124,672
-0.09(-8.54%)
Dec 24, 2015
1.066
1.057
1.057
1.057
70,163,056
+0.01(+1.14%)
Dec 23, 2015
0.9618
1.054
0.9381
1.045
122,655,080
+0.10(+10.55%)
Dec 22, 2015
0.9642
0.9713
0.9333
0.9452
60,721,772
-0.02(-1.97%)
Dec 21, 2015
0.9571
1.002
0.9191
0.9642
96,949,088
+0.00(+0.25%)
Dec 18, 2015
0.8930
0.9618
0.8668
0.9618
171,453,024
+0.08(+8.87%)
Dec 17, 2015
0.9238
0.9333
0.8455
0.8835
80,230,040
-0.04(-4.62%)
Dec 16, 2015
0.8977
0.9428
0.8478
0.9262
117,765,512
+0.03(+3.72%)
Dec 15, 2015
0.9713
0.9808
0.8906
0.8930
94,676,504
-0.06(-6.00%)
Dec 14, 2015
0.9618
0.9808
0.9238
0.9499
92,900,632
-0.04(-3.85%)
Dec 11, 2015
1.052
1.054
0.9737
0.9879
75,420,560
-0.09(-8.77%)
Dec 10, 2015
1.043
1.109
1.031
1.083
54,224,784
+0.02(+2.01%)
Dec 09, 2015
1.059
1.109
1.021
1.062
100,240,056
+0.02(+1.59%)
Dec 08, 2015
0.9618
1.057
0.9571
1.045
75,329,880
+0.03(+3.04%)
Dec 07, 2015
1.014
1.016
0.9642
1.014
124,404,168
-0.07(-6.15%)
Dec 04, 2015
1.152
1.152
1.062
1.081
138,951,984
-0.08(-6.57%)
Dec 03, 2015
1.290
1.304
1.114
1.157
211,651,488
-0.15(-11.78%)
Dec 02, 2015
1.290
1.356
1.268
1.311
138,919,056
+0.00(+0.18%)
Dec 01, 2015
1.252
1.328
1.223
1.309
98,273,808
+0.06(+4.55%)
Nov 30, 2015
1.259
1.280
1.214
1.252
77,128,576
+0.00(+0.19%)
Nov 27, 2015
1.271
1.278
1.235
1.249
25,631,774
-0.04(-2.77%)
Nov 25, 2015
1.275
1.285
1.285
1.285
45,285,884
-0.02(-1.46%)
Nov 24, 2015
1.256
1.323
1.235
1.304
97,842,960
+0.08(+6.81%)
Nov 23, 2015
1.199
1.280
1.197
1.221
81,629,648
+0.01(+1.18%)
Nov 20, 2015
1.285
1.287
1.202
1.206
133,657,360
-0.08(-5.93%)
Nov 19, 2015
1.306
1.338
1.254
1.282
215,331,808
-0.14(-10.00%)
Nov 18, 2015
1.415
1.468
1.377
1.425
95,971,056
+0.03(+2.21%)
Nov 17, 2015
1.470
1.484
1.377
1.394
108,551,952
-0.11(-7.41%)
Nov 16, 2015
1.451
1.510
1.425
1.506
77,736,480
+0.06(+3.93%)
Nov 13, 2015
1.513
1.515
1.432
1.449
120,158,728
-0.05(-3.48%)
Nov 12, 2015
1.534
1.548
1.484
1.501
82,352,832
-0.05(-3.36%)
Nov 11, 2015
1.672
1.678
1.544
1.553
89,780,272
-0.12(-7.37%)
Nov 10, 2015
1.724
1.729
1.662
1.677
61,962,028
-0.05(-2.89%)
Nov 09, 2015
1.744
1.784
1.722
1.727
52,026,148
-0.02(-0.95%)
Nov 06, 2015
1.750
1.824
1.724
1.743
67,071,820
-0.04(-2.39%)
Nov 05, 2015
1.743
1.874
1.693
1.786
103,409,080
+0.01(+0.80%)
Nov 04, 2015
1.731
1.814
1.652
1.772
191,318,928
-0.04(-1.97%)
Nov 03, 2015
1.755
1.900
1.750
1.807
91,362,760
+0.04(+2.15%)
Nov 02, 2015
1.648
1.805
1.641
1.769
86,872,296
+0.08(+4.49%)
Oct 30, 2015
1.662
1.708
1.605
1.693
63,858,116
+0.05(+2.74%)
Oct 29, 2015
1.672
1.729
1.629
1.648
65,640,380
-0.01(-0.43%)
Oct 28, 2015
1.603
1.750
1.584
1.655
93,012,288
+0.06(+3.72%)
Oct 27, 2015
1.670
1.670
1.544
1.596
99,803,960
-0.10(-5.75%)
Oct 26, 2015
1.812
1.825
1.689
1.693
107,081,464
-0.17(-8.94%)
Oct 23, 2015
1.831
1.912
1.781
1.860
74,868,312
+0.01(+0.38%)
Oct 22, 2015
1.874
1.902
1.817
1.852
55,989,860
-0.02(-0.89%)
Oct 21, 2015
1.933
1.933
1.852
1.869
44,147,392
-0.08(-3.91%)
Oct 20, 2015
1.924
1.978
1.862
1.945
51,141,660
+0.02(+1.24%)
Oct 19, 2015
1.947
1.976
1.886
1.921
40,092,284
-0.07(-3.69%)
Oct 16, 2015
2.007
2.016
1.914
1.995
54,702,472
+0.01(+0.60%)
Oct 15, 2015
1.940
1.988
1.898
1.983
56,101,840
+0.03(+1.58%)
Oct 14, 2015
1.902
1.970
1.888
1.952
43,250,968
+0.05(+2.88%)
Oct 13, 2015
1.931
2.009
1.881
1.898
58,957,856
-0.06(-3.03%)
Oct 12, 2015
2.107
2.107
1.933
1.957
66,129,176
-0.15(-7.21%)
Oct 09, 2015
2.228
2.268
2.088
2.109
90,985,160
-0.11(-4.93%)
Oct 08, 2015
2.149
2.228
2.059
2.218
100,420,808
+0.05(+2.08%)
Oct 07, 2015
2.163
2.241
2.012
2.173
143,906,336
+0.04(+1.89%)
Oct 06, 2015
2.012
2.137
1.977
2.133
100,360,080
+0.13(+6.65%)
Oct 05, 2015
1.895
2.026
1.890
2.000
91,417,424
+0.13(+6.72%)
Oct 02, 2015
1.698
1.874
1.667
1.874
80,832,552
+0.16(+9.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.