Chesapeake Energy Corporation Historical Stock Prices

CHK 
$3.06
*  
0.20
6.13%
Get CHK Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CHK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CHK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.23  3.26  3.03  3.06 21,313,471
02/05/2016 3.21 3.26 3.03 3.06 21,348,860
02/04/2016 3.4 3.65 3.19 3.26 39,074,750
02/03/2016 3.08 3.39 2.75 3.36 27,587,700
02/02/2016 3.12 3.14 2.99 2.99 17,627,690
02/01/2016 3.32 3.38 3.1 3.21 16,930,290
01/29/2016 3.19 3.46 3.16 3.39 25,557,530
01/28/2016 3.52 3.57 3.1 3.16 29,651,790
01/27/2016 3.22 3.63 3.17 3.28 28,772,350
01/26/2016 3.08 3.25 2.88 3.19 28,076,730
01/25/2016 3.27 3.6 2.95 2.95 26,617,410
01/22/2016 3.82 4.15 3.46 3.51 34,570,000
01/21/2016 3.25 3.66 3.17 3.55 24,334,520
01/20/2016 2.86 3.45 2.69 3.32 36,866,050
01/19/2016 3.58 3.61 2.95 3.08 26,427,300
01/15/2016 3.48 3.6 3.28 3.56 27,327,810
01/14/2016 3.61 3.82 3.56 3.71 28,020,240
01/13/2016 4.1 4.18 3.61 3.64 21,480,900
01/12/2016 4.27 4.28 3.75 4.05 26,908,510
01/11/2016 4.49 4.5 4.08 4.17 24,838,320
01/08/2016 4.44 4.53 4.261 4.44 28,359,600
01/07/2016 4.43 4.64 4.355 4.41 24,134,480
01/06/2016 4.77 4.8755 4.6 4.68 24,545,660
01/05/2016 4.89 5.09 4.84 5.01 23,642,080
01/04/2016 4.44 4.97 4.4 4.95 38,448,150
12/31/2015 4.38 4.55 4.3 4.5 20,009,030
12/30/2015 4.26 4.44 4.15 4.4 21,703,850
12/29/2015 4.21 4.58 4.12 4.58 28,258,320
12/28/2015 4.38 4.38 4 4.07 19,255,840
12/24/2015 4.49 4.6 4.35 4.45 16,662,800
12/23/2015 4.05 4.44 3.95 4.4 29,125,290
12/22/2015 4.06 4.09 3.93 3.98 14,417,250
12/21/2015 4.03 4.22 3.87 4.06 23,023,660
12/18/2015 3.76 4.05 3.65 4.05 39,643,080
12/17/2015 3.89 3.93 3.56 3.72 19,053,530
12/16/2015 3.78 3.97 3.57 3.9 27,960,960
12/15/2015 4.09 4.13 3.75 3.76 22,481,570
12/14/2015 4.05 4.13 3.89 4 22,021,510
12/11/2015 4.43 4.44 4.1 4.16 17,905,960
12/10/2015 4.39 4.67 4.34 4.56 12,877,670
12/09/2015 4.46 4.67 4.3 4.47 23,801,790
12/08/2015 4.05 4.45 4.03 4.4 17,884,510
12/07/2015 4.27 4.3 4.06 4.27 29,523,350
12/04/2015 4.85 4.85 4.47 4.55 32,959,190
12/03/2015 5.43 5.49 4.69 4.87 50,258,760
12/02/2015 5.43 5.71 5.34 5.52 32,991,440
12/01/2015 5.27 5.59 5.15 5.51 23,337,070
11/30/2015 5.3 5.39 5.11 5.27 18,005,740
11/27/2015 5.35 5.38 5.2 5.26 6,087,208
11/25/2015 5.37 5.55 5.25 5.41 10,753,590
11/24/2015 5.29 5.57 5.2 5.49 23,234,490
11/23/2015 5.05 5.39 5.04 5.14 19,380,320
11/20/2015 5.41 5.42 5.06 5.08 31,719,930
11/19/2015 5.5 5.635 5.28 5.4 51,133,620
11/18/2015 5.96 6.18 5.8 6 22,790,360
11/17/2015 6.19 6.25 5.8 5.87 25,775,710
11/16/2015 6.11 6.36 6 6.34 18,451,470
11/13/2015 6.37 6.38 6.03 6.1 28,505,900
11/12/2015 6.46 6.52 6.25 6.32 19,554,890
11/11/2015 7.04 7.065 6.5 6.54 21,320,030
11/10/2015 7.26 7.28 7 7.06 14,712,410
11/09/2015 7.345 7.51 7.25 7.27 12,355,520
11/06/2015 7.37 7.68 7.26 7.34 15,922,910
11/05/2015 7.34 7.9 7.13 7.52 24,557,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?