Historical Stock Prices

CHK 
$24.67
*  
0.10
0.4%
Get CHK Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 24.84 25 24.62 24.67 6,086,946
09/18/2014 25.39 25.42 24.62 24.77 5,564,210
09/17/2014 25.31 25.64 25.27 25.35 5,303,202
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
06/13/2014 29.1935 29.2126 28.8209 29.1171 5,358,727
06/12/2014 28.7731 29.4324 28.7253 29.1362 10,473,290
06/11/2014 27.8844 28.7826 27.8557 28.6966 8,122,002
06/10/2014 28.1806 28.2666 27.9035 27.9226 6,188,918
06/09/2014 28.6584 28.668 28.2188 28.2666 5,818,443
06/06/2014 28.5724 28.582 28.3 28.4004 4,684,178
06/05/2014 28.0277 28.582 27.7601 28.5437 12,662,930
06/04/2014 27.9321 28.1328 27.7315 27.9895 5,893,921
06/03/2014 28.0373 28.171 27.8748 27.9513 6,963,932
06/02/2014 27.483 28.1042 27.3875 28.0086 8,893,492
05/30/2014 27.4257 27.5595 27.0721 27.4448 7,045,284
05/29/2014 27.1199 27.6168 26.9192 27.6072 8,779,438
05/28/2014 27.0912 27.2059 26.8141 27.1486 8,707,964
05/27/2014 26.5561 27.0912 26.4701 27.0625 9,396,405
05/23/2014 26.7568 26.8428 26.3841 26.451 8,586,470
05/22/2014 26.9288 27.0434 26.6421 26.709 8,743,239
05/21/2014 26.9383 27.139 26.8523 26.9192 7,088,917
05/20/2014 26.7568 27.3588 26.6803 26.7759 9,024,804
05/19/2014 26.7185 26.8332 26.3267 26.7185 9,772,121
05/16/2014 27.0912 27.1103 26.0878 26.4127 20,532,140
05/15/2014 27.9226 27.9513 26.967 27.7028 11,866,140
05/14/2014 28.7826 28.7826 27.8653 27.9321 12,099,340
05/13/2014 28.9929 29.1266 28.6011 28.7062 7,583,396
05/12/2014 28.5533 29.012 28.4099 28.9833 11,725,720
05/09/2014 27.7792 28.5342 27.7219 28.4864 10,135,460
05/08/2014 28.1519 28.5724 27.7601 27.8461 11,774,760
05/07/2014 28.1902 28.5151 26.8523 28.2953 18,230,690
05/06/2014 27.1008 27.397 26.9861 27.0912 11,310,570
05/05/2014 26.8141 27.1772 26.8045 27.053 6,912,995
05/02/2014 27.1581 27.4448 26.881 27.0243 9,392,800
05/01/2014 27.5308 27.6932 27.1294 27.1581 5,724,456
04/30/2014 27.6455 27.6741 27.3014 27.4735 6,223,510
04/29/2014 27.655 28.1233 27.6168 27.7888 5,393,006
04/28/2014 27.741 27.7506 27.1438 27.483 7,936,836
04/25/2014 27.8461 27.9035 27.4352 27.5212 5,370,762
04/24/2014 27.8079 28.171 27.5977 27.9226 10,233,750
04/23/2014 27.1963 27.9513 27.1199 27.7315 9,632,558
04/22/2014 27.2346 27.4448 26.8523 27.1963 6,201,997
04/21/2014 26.8045 27.3158 26.7854 27.2537 7,294,350
04/17/2014 26.279 27.1103 26.1261 26.9192 9,678,176
04/16/2014 26.1356 26.279 25.8967 26.2694 6,671,613
04/15/2014 25.4571 26.0974 25.4094 25.9636 9,372,308
04/14/2014 25.1991 25.696 25.0749 25.5336 8,003,542
04/11/2014 25.1227 25.2565 24.8933 24.9985 7,285,768
04/10/2014 25.0749 25.6473 24.7978 25.2756 10,416,630
04/09/2014 24.9793 25.2087 24.7787 25.1991 8,954,489
04/08/2014 24.8551 25.1848 24.8169 24.9698 8,274,212
04/07/2014 25.3903 25.3903 24.6162 24.8169 9,526,706
04/04/2014 25.5336 25.7534 25.1514 25.4094 8,200,779
04/03/2014 25.2469 25.7629 25.2469 25.438 9,764,926
04/02/2014 24.9889 25.5623 24.9316 25.2756 8,354,369
04/01/2014 24.5684 24.9985 24.5207 24.9698 7,180,693
03/31/2014 24.578 24.578 24.0142 24.4824 7,064,503
03/28/2014 24.7596 24.8264 24.32 24.5302 6,584,488
03/27/2014 23.7466 24.6927 23.6988 24.664 13,602,450
03/26/2014 24.1671 24.32 23.7084 23.718 7,615,807
03/25/2014 23.7657 24.1384 23.7132 24.1098 8,469,540
03/24/2014 23.6415 23.9664 23.5459 23.6128 8,481,863
03/21/2014 23.7275 23.89 23.4982 23.5746 7,600,088
03/20/2014 23.4599 23.6128 23.1637 23.5937 7,461,962
03/19/2014 23.8995 23.9664 23.5077 23.5746 5,235,928
03/18/2014 23.6415 23.8852 23.5412 23.8422 5,994,673
03/17/2014 24.1384 24.32 23.5268 23.5937 10,224,360
03/14/2014 24.0333 24.1862 23.8422 23.9186 6,303,153
03/13/2014 23.9951 24.3295 23.8517 24.0906 15,356,770
03/12/2014 23.9664 24.1289 23.804 24.0237 6,065,454
03/11/2014 24.5398 24.5875 24.0237 24.1384 6,900,446
03/10/2014 24.6544 24.6831 24.3869 24.492 7,081,304
03/07/2014 24.5111 24.7309 24.3869 24.7022 6,003,063
03/06/2014 24.3582 24.492 24.2053 24.3869 6,955,773
03/05/2014 24.578 24.7309 24.2531 24.3678 11,563,650
03/04/2014 24.6831 24.7022 24.234 24.5302 9,627,435
03/03/2014 24.5684 25.0653 24.3773 24.4633 10,144,400
02/28/2014 24.6927 25.1179 24.6162 24.7596 11,319,360
02/27/2014 24.4442 24.836 24.2388 24.75 9,887,701
02/26/2014 24.9411 24.9411 23.6511 24.4729 27,762,920
02/25/2014 25.9923 26.0305 25.5336 25.7438 10,356,580
02/24/2014 25.5909 26.2407 25.5909 26.0783 11,650,560
02/21/2014 25.5623 25.7343 25.2995 25.3903 6,751,513
02/20/2014 25.1991 25.5909 25.1322 25.4667 7,626,383
02/19/2014 24.7022 25.5049 24.6544 25.2278 12,528,760
02/18/2014 24.1575 24.8862 24.062 24.6831 14,181,140
02/14/2014 23.9091 24.1958 23.7657 24.0237 7,373,085
02/13/2014 23.5555 23.9951 23.3835 23.8422 8,514,158
02/12/2014 23.8326 23.9855 23.5842 23.6511 7,450,846
02/11/2014 23.6224 24.062 23.5555 23.718 9,381,235
02/10/2014 23.4217 23.9569 23.0013 23.5842 17,016,200
02/07/2014 23.307 23.4982 22.8579 23.4982 15,600,060
02/06/2014 24.4442 24.4442 22.9821 23.3262 36,113,660
02/05/2014 25.4667 25.4954 24.6927 25.0462 10,755,850
02/04/2014 25.1896 25.8872 25.1609 25.3616 13,458,260
02/03/2014 25.6578 25.8012 24.6831 24.836 10,177,240
01/31/2014 25.61 26.0974 25.3616 25.7152 7,829,573
01/30/2014 25.9732 26.1643 25.6865 25.782 6,121,426
01/29/2014 25.438 26.322 25.18 25.9636 11,419,770
01/28/2014 24.9889 25.6578 24.9507 25.5718 6,889,750
01/27/2014 25.6483 25.6483 24.6067 24.8551 9,863,640
01/24/2014 25.4667 25.8394 25.2077 25.6865 10,396,580
01/23/2014 25.9063 26.0878 25.5145 25.7056 10,131,910
01/22/2014 25.6483 26.0114 25.6196 25.9254 9,095,023
01/21/2014 24.75 25.3138 24.7022 25.2756 9,491,834
01/17/2014 24.7882 24.836 24.2818 24.32 8,147,446
01/16/2014 24.406 24.8933 24.406 24.7882 8,604,801
01/15/2014 24.5398 24.6449 24.2435 24.3295 9,460,829
01/14/2014 24.1575 24.5589 24.1384 24.492 6,965,665
01/13/2014 24.4729 24.8169 23.9282 24.0333 12,690,480
01/10/2014 24.5111 24.6353 24.2818 24.5684 5,660,796
01/09/2014 24.75 24.9698 24.3295 24.4729 9,861,341
01/08/2014 25.0271 25.0271 24.4824 24.7022 9,883,067
01/07/2014 24.7691 25.3568 24.7118 25.1418 8,935,319
01/06/2014 25.3329 25.352 24.8169 25.0367 7,798,655
01/03/2014 25.4667 25.5336 24.9602 25.2469 7,870,634
01/02/2014 25.8681 26.0114 25.2756 25.438 7,026,066
12/31/2013 25.8776 26.0496 25.61 25.9349 6,110,435
12/30/2013 26.3267 26.5848 25.8107 25.8489 6,541,108
12/27/2013 26.4796 26.4987 26.193 26.2694 3,888,080
12/26/2013 26.3554 26.4892 25.9923 26.4892 5,960,227
12/24/2013 26.1261 26.4605 26.0162 26.3841 2,025,729
12/23/2013 26.0687 26.4701 26.0401 26.2121 6,007,987
12/20/2013 26.0783 26.1738 25.8776 25.9063 8,467,520
12/19/2013 25.3903 26.107 25.3711 26.0018 9,256,545
12/18/2013 25.4763 25.5431 25.0558 25.4571 11,162,700
12/17/2013 25.5623 25.8059 25.1227 25.1896 10,605,750
12/16/2013 25.8107 25.9827 25.4953 25.5814 6,311,678
12/13/2013 25.4667 25.8489 25.2851 25.8012 5,599,145
12/12/2013 25.3425 25.6769 25.309 25.5431 5,480,347
12/11/2013 25.6196 25.6578 25.18 25.266 6,408,647
12/10/2013 25.2374 25.8967 25.2374 25.6196 7,814,753
12/09/2013 25.3616 25.4189 25.1036 25.2087 7,543,930
12/06/2013 26.0209 26.1261 25.1227 25.3042 10,367,890
12/05/2013 25.8681 25.9636 25.6769 25.8489 9,051,259
12/04/2013 25.8012 26.0496 25.7247 25.8967 7,834,961
12/03/2013 25.4476 25.8585 25.3042 25.8107 7,670,187
12/02/2013 25.7916 26.0114 25.4954 25.5909 10,243,440
11/29/2013 25.4476 25.8203 25.1991 25.6769 4,862,121
11/27/2013 25.0367 25.5718 24.8647 25.4667 13,445,950
11/26/2013 25.0176 25.3042 24.8933 25.1418 4,886,306
11/25/2013 25.1609 25.2756 24.6353 25.1036 7,003,908
11/22/2013 25.1514 25.4285 24.7596 25.1322 6,599,775
11/21/2013 24.5589 25.3711 24.5398 25.1609 9,765,034
11/20/2013 24.3678 24.7022 24.3295 24.4155 7,659,667
11/19/2013 24.2531 24.3964 23.9473 24.1766 12,378,130
11/18/2013 24.7882 24.8647 24.1862 24.2913 9,250,305
11/15/2013 24.9125 25.0176 24.5541 24.7309 7,492,999
11/14/2013 24.7691 24.9793 24.5589 24.7978 7,860,719
11/13/2013 24.3295 24.7787 24.2244 24.7691 11,979,180
11/12/2013 24.6162 24.7213 24.3104 24.4155 8,187,726
11/11/2013 24.6162 24.664 24.3869 24.5493 8,572,415
11/08/2013 24.3582 24.9172 24.3582 24.5684 10,319,530
11/07/2013 25.1036 25.2087 24.0715 24.2722 19,681,680
11/06/2013 27.2346 27.2823 24.8933 25.0653 30,953,170
11/05/2013 27.483 27.5499 26.881 26.8905 9,345,764
11/04/2013 26.7568 27.7697 26.709 27.5595 11,897,170
11/01/2013 26.6612 26.8523 26.3267 26.7568 6,761,733
10/31/2013 26.9383 27.0148 26.4414 26.7185 6,328,015
10/30/2013 27.1008 27.3779 26.537 26.9001 7,829,402
10/29/2013 26.9957 27.2346 26.9479 27.0625 6,020,259
10/28/2013 27.0052 27.2059 26.8571 26.9097 7,123,476
10/25/2013 27.139 27.4161 26.9001 27.2059 8,243,707
10/24/2013 26.4223 27.4066 26.107 27.1103 12,541,430
10/23/2013 26.7663 26.795 26.0018 26.0783 10,858,830
10/22/2013 26.6899 27.0434 26.4987 26.9383 10,858,570
10/21/2013 27.0434 27.4352 26.6994 26.8045 8,884,063
10/18/2013 27.2441 27.3397 26.7998 26.9957 25,341,410
10/17/2013 26.2121 26.5465 26.0435 26.4032 9,049,104
10/16/2013 25.5718 26.3841 25.4954 26.3076 12,607,340
10/15/2013 25.2565 25.8489 25.1227 25.3234 8,584,504
10/14/2013 25.0845 25.3855 24.9889 25.2756 5,113,442
10/11/2013 24.9698 25.5421 24.836 25.2947 6,828,830
10/10/2013 25.0845 25.3234 24.9889 25.2374 6,413,275
10/09/2013 24.7787 25.0797 24.5111 24.836 10,101,050
10/08/2013 25.1322 25.352 24.8742 24.8933 8,970,624
10/07/2013 24.9985 25.3903 24.9507 25.1036 5,653,453
10/04/2013 25.094 25.4858 24.9125 25.3234 4,236,683
10/03/2013 24.9316 25.1036 24.7118 25.0176 5,751,882
10/02/2013 24.9698 25.1514 24.6831 25.008 6,053,160
10/01/2013 24.6831 25.3998 24.6831 25.0749 5,417,168
09/30/2013 24.7691 24.8408 24.492 24.7309 6,755,222
09/27/2013 25.0653 25.2326 24.9125 25.0462 5,869,941
09/26/2013 25.4189 25.4571 24.9125 25.2374 6,550,308
09/25/2013 25.2278 25.4954 25.1705 25.3234 7,125,894
09/24/2013 25.2374 25.4763 24.9985 25.2087 6,614,158
09/23/2013 25.3425 25.4571 25.1322 25.2087 5,955,653
09/20/2013 25.7725 25.8967 25.352 25.3998 10,225,040
09/19/2013 26.0687 26.2407 25.6483 25.7056 7,563,898
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?