Chesapeake Energy Corporation Historical Stock Prices

CHK 
$15.3
*  
0.15
0.97%
Get CHK Alerts
*Delayed - data as of Apr. 20, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

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  15.49  15.65  15.29  15.30 16,504,808
04/20/2015 15.47 15.65 15.29 15.3 16,496,250
04/17/2015 15.65 15.69 15.36 15.45 17,461,270
04/16/2015 16.04 16.04 15.42 15.87 24,009,630
04/15/2015 15.38 16.16 15.16 16.02 29,474,970
04/14/2015 14.92 15.34 14.92 15.25 15,545,390
04/13/2015 15.01 15.016 14.56 14.77 14,105,190
04/10/2015 15.26 15.31 14.9 14.93 13,749,110
04/09/2015 15.16 15.26 14.939 15.23 19,084,070
04/08/2015 15.5 15.54 15.06 15.1 17,921,900
04/07/2015 15.22 15.49 15.02 15.35 17,764,180
04/06/2015 14.77 15.25 14.7 15.15 20,881,920
04/02/2015 14.22 14.689 14.2 14.59 32,108,900
04/01/2015 14.45 14.57 14.27 14.35 21,165,300
03/31/2015 13.88 14.27 13.81 14.16 15,372,840
03/30/2015 14.18 14.22 13.71 13.97 17,453,180
03/27/2015 14.14 14.19 13.81 14.03 21,464,050
03/26/2015 14.64 14.71 14.13 14.22 24,483,140
03/25/2015 14.3 14.43 14.15 14.34 20,371,250
03/24/2015 14.75 14.88 14.155 14.26 43,410,230
03/23/2015 13.65 14.16 13.63 14.11 27,163,740
03/20/2015 13.68 13.77 13.6 13.61 27,549,550
03/19/2015 13.56 13.8 13.38 13.5 31,055,150
03/18/2015 13.66 14.24 13.55 14.13 27,409,910
03/17/2015 13.73 13.935 13.67 13.81 14,436,580
03/16/2015 13.6 13.99 13.47 13.96 17,314,290
03/13/2015 13.78 13.91 13.475 13.8 21,018,920
03/12/2015 14.29 14.36 13.9 13.92 20,944,020
03/11/2015 14.02 14.43 13.94 14.29 31,286,010
03/10/2015 14.26 14.32 13.68 13.84 29,709,190
03/09/2015 15.07 15.12 14.22 14.24 32,204,550
03/06/2015 15.81 16.17 15.07 15.17 40,019,470
03/05/2015 15.395 15.98 15.07 15.92 27,385,050
03/04/2015 16.26 16.34 15.32 15.49 37,983,770
03/03/2015 16.6 16.739 16.18 16.2 25,195,070
03/02/2015 16.71 16.71 16.23 16.6 27,724,510
02/27/2015 17.29 17.3 16.63 16.68 31,087,400
02/26/2015 17.72 17.98 17.11 17.2 38,362,920
02/25/2015 18.47 18.55 17.54 17.98 54,978,850
02/24/2015 19.96 20.05 19.63 19.88 13,097,590
02/23/2015 19.95 20.04 19.59 19.71 13,511,010
02/20/2015 20.41 20.65 20.13 20.3 12,551,650
02/19/2015 20.16 20.58 20.07 20.4 13,515,540
02/18/2015 20.94 21.17 20.74 20.75 13,215,040
02/17/2015 20.93 21.29 20.765 21.26 10,236,590
02/13/2015 20.86 21.24 20.73 21.08 8,155,005
02/12/2015 20.44 20.7 20.38 20.5 7,554,363
02/11/2015 20.04 20.1 19.61 20.06 11,542,970
02/10/2015 20.54 20.545 19.88 20.23 13,095,820
02/09/2015 20.96 21.24 20.43 20.49 9,487,865
02/06/2015 21.08 21.22 20.73 20.79 14,353,070
02/05/2015 20.81 21.12 20.55 20.85 9,484,464
02/04/2015 20.59 20.8945 20.2 20.52 18,481,770
02/03/2015 20.78 21.49 20.63 21.01 16,698,230
02/02/2015 19.56 20.6 19.455 20.52 16,251,860
01/30/2015 19 19.48 18.755 19.18 15,388,900
01/29/2015 19.38 19.49 18.63 19.21 10,815,550
01/28/2015 20.05 20.07 19.11 19.13 12,798,000
01/27/2015 20.01 20.375 19.89 20.25 9,854,199
01/26/2015 19.62 20.26 19.56 20.14 9,409,407
01/23/2015 19.71 20.16 19.52 19.66 10,758,480
01/22/2015 19.95 20.05 18.9 19.62 13,633,500
01/21/2015 19.27 19.91 19.18 19.87 11,799,940
01/20/2015 18.44 19.45 18.14 19.08 21,904,130
*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?