Chesapeake Energy Corporation Historical Stock Prices

CHK 
$25.35
*  
0.01
0.04%
Get CHK Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading CHK now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.31  25.64  25.27  25.35 5,303,984
09/16/2014 25.02 25.46 24.94 25.36 5,398,025
09/15/2014 24.91 25.22 24.71 25.05 5,326,334
09/12/2014 25.28 25.3 24.82 24.91 6,489,124
09/11/2014 25.25 25.37 24.7844 25.35 7,488,772
09/10/2014 25.52 25.59 24.92 25.53 9,021,449
09/09/2014 25.73 26.165 25.3801 25.59 8,093,999
09/08/2014 26.07 26.07 25.32 25.58 6,961,464
09/05/2014 26 26.18 25.86 26.17 5,117,625
09/04/2014 26.58 26.81 25.94 26.03 6,389,630
09/03/2014 26.91 27.08 26.44 26.49 5,757,591
09/02/2014 27.1 27.15 26.71 26.8 6,701,250
08/29/2014 27.02 27.24 26.71 27.2 5,176,732
08/28/2014 26.43 27.14 26.288 26.98 7,550,133
08/27/2014 26.41 26.7225 26.36 26.43 4,616,076
08/26/2014 26.76 26.91 26.41 26.46 5,400,020
08/25/2014 26.25 26.8 26.16 26.74 4,900,803
08/22/2014 26.31 26.45 26 26.02 4,858,561
08/21/2014 26.28 26.51 25.92 26.46 5,245,928
08/20/2014 25.9 26.37 25.8 26.33 5,901,672
08/19/2014 25.6 26.16 25.58 26.15 9,090,409
08/18/2014 25.72 25.74 25.38 25.46 5,811,529
08/15/2014 25.64 25.84 25.49 25.55 8,566,271
08/14/2014 25.87 25.98 25.41 25.65 6,053,654
08/13/2014 25.86 26.09 25.67 25.75 5,989,395
08/12/2014 26.4 26.4 25.67 25.86 6,586,777
08/11/2014 26.82 26.82 26.37 26.41 5,122,737
08/08/2014 26.02 26.67 25.75 26.59 6,623,745
08/07/2014 26.53 26.66 25.75 25.93 8,447,121
08/06/2014 25.54 26.41 25.49 26.19 13,289,400
08/05/2014 26.59 26.68 25.83 26.06 12,331,610
08/04/2014 26.19 26.895 25.96 26.83 9,431,202
08/01/2014 26.35 26.42 25.9 26.07 6,492,444
07/31/2014 26.86 26.91 26.37 26.37 8,808,350
07/30/2014 26.96 27.18 26.74 27.01 9,506,334
07/29/2014 26.57 27.27 26.35 27.06 10,541,390
07/28/2014 27.06 27.24 26.7 26.84 8,102,442
07/25/2014 27.15 27.27 26.89 27.01 6,966,344
07/24/2014 27.09 27.58 26.87 27.3 8,217,405
07/23/2014 26.94 27.1 26.6349 27.08 6,309,571
07/22/2014 26.72 27 26.61 26.85 7,459,285
07/21/2014 26.99 26.99 26.5401 26.76 6,348,919
07/18/2014 26.96 27.18 26.84 27 5,880,873
07/17/2014 27.69 27.965 26.78 26.82 8,660,353
07/16/2014 27.68 27.96 27.54 27.84 5,577,880
07/15/2014 28.19 28.36 27.22 27.46 8,121,724
07/14/2014 28.26 28.57 28.19 28.26 6,440,560
07/11/2014 28.99 29.09 28.14 28.18 7,520,903
07/10/2014 29.08 29.245 28.7 29.02 7,058,334
07/09/2014 28.57 29.33 28.53 29.31 8,702,555
07/08/2014 28.02 28.65 27.61 28.61 11,760,560
07/07/2014 29.36 29.4 27.96 28.14 12,493,410
07/03/2014 29.28 29.53 29.11 29.5 3,204,281
07/02/2014 29.31 29.44 29.05 29.25 6,549,528
07/01/2014 29.7 29.92 28.93 29.24 9,681,786
06/30/2014 29.0789 29.7191 29.0215 29.7 8,130,421
06/27/2014 28.9737 29.2221 28.8591 29.0502 10,838,290
06/26/2014 29.6713 29.6809 29.098 29.1649 7,249,149
06/25/2014 29.1075 29.6522 29.0693 29.6427 8,205,689
06/24/2014 29.9007 30.0918 28.8782 28.926 10,725,230
06/23/2014 29.528 30.0345 29.4038 29.9102 8,184,935
06/20/2014 29.4611 29.8242 29.3273 29.5184 10,568,370
06/19/2014 29.3082 29.4707 29.1171 29.356 6,025,213
06/18/2014 29.1744 29.3942 29.0024 29.3369 5,596,179
06/17/2014 29.0215 29.2413 28.9164 29.1935 5,029,068
06/16/2014 29.2318 29.2987 29.0406 29.098 6,795,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?