Historical Stock Prices

CHK 
$10.77
*  
0.22
2.09%
Get CHK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 10.69 10.81 10.61 10.77 15,903,570
07/01/2015 11.2 11.21 10.5 10.55 21,891,920
06/30/2015 11.15 11.306 10.97 11.17 18,438,110
06/29/2015 11.29 11.42 10.9375 11.03 24,379,170
06/26/2015 11.06 11.17 11 11.16 21,659,500
06/25/2015 11.38 11.49 11 11.11 27,931,040
06/24/2015 11.74 11.925 11.55 11.55 15,335,240
06/23/2015 11.87 12.06 11.78 11.78 16,751,700
06/22/2015 11.77 11.99 11.57 11.89 11,961,160
06/19/2015 11.86 11.95 11.55 11.79 32,838,900
06/18/2015 12.15 12.23 11.86 11.88 23,748,720
06/17/2015 12.61 12.68 12.01 12.09 22,283,260
06/16/2015 12.19 12.55 12.11 12.53 18,369,990
06/15/2015 12.16 12.53 12.12 12.21 21,186,440
06/12/2015 12.44 12.48 12.1 12.25 20,361,440
06/11/2015 12.9 12.95 12.45 12.5 40,307,890
06/10/2015 13.35 13.45 13 13.06 24,459,130
06/09/2015 13.32 13.43 13.19 13.22 15,575,230
06/08/2015 13.15 13.26 12.92 13.16 21,603,470
06/05/2015 13.01 13.26 12.89 13.15 26,256,490
06/04/2015 13.42 13.47 12.98 13.04 33,003,110
06/03/2015 13.93 13.98 13.44 13.56 34,204,290
06/02/2015 13.91 14.1 13.85 14.05 20,525,810
06/01/2015 14.11 14.14 13.86 13.86 17,881,420
05/29/2015 14.09 14.27 13.92 14.11 24,783,470
05/28/2015 14.72 14.74 14 14.05 24,833,000
05/27/2015 14.87 15.039 14.68 14.76 14,430,570
05/26/2015 14.91 14.96 14.72 14.92 14,291,220
05/22/2015 15.13 15.365 15.03 15.06 10,211,890
05/21/2015 14.85 15.33 14.8199 15.31 14,935,100
05/20/2015 14.64 14.91 14.425 14.75 15,747,550
05/19/2015 14.8 14.93 14.42 14.57 16,909,940
05/18/2015 14.85 14.92 14.55 14.89 15,667,660
05/15/2015 15 15.041 14.5877 15 21,638,910
05/14/2015 15.28 15.57 15.03 15.09 20,683,050
05/13/2015 15.61 15.66 15.11 15.23 19,253,540
05/12/2015 15.3 15.755 15.2 15.45 19,979,070
05/11/2015 15.29 15.4 15 15.18 18,415,920
05/08/2015 14.72 15.29 14.36 15.28 28,352,030
05/07/2015 14.6 14.61 14.16 14.5 29,880,550
05/06/2015 16.38 16.54 14.58 14.72 48,479,560
05/05/2015 16.68 16.7 15.82 15.86 26,516,390
05/04/2015 16.58 16.98 16.13 16.39 26,150,440
05/01/2015 15.79 16.755 15.53 16.54 38,299,540
04/30/2015 15.17 15.84 14.75 15.77 34,992,660
04/29/2015 14.54 15.11 14.45 15.1 22,670,010
04/28/2015 14.43 14.65 14.38 14.55 16,743,090
04/27/2015 14.58 14.69 14.34 14.39 14,073,200
04/24/2015 14.48 14.7 14.43 14.54 14,902,260
04/23/2015 14.47 14.68 14.44 14.54 15,633,710
04/22/2015 14.67 14.71 14.29 14.41 24,277,650
04/21/2015 15.32 15.39 14.53 14.57 26,107,150
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
01/16/2015 18.51 19.14 18.4 19.03 14,031,820
01/15/2015 18.85 19.05 18.07 18.33 17,375,140
01/14/2015 17.48 18.84 17.42 18.76 24,454,780
01/13/2015 17.71 18.03 17.53 17.85 15,308,770
01/12/2015 18.23 18.29 17.63 17.69 14,862,520
01/09/2015 18.58 18.694 18.02 18.37 7,974,588
01/08/2015 17.96 18.7 17.56 18.41 15,173,020
01/07/2015 18.19 18.3 17.77 17.93 9,668,715
01/06/2015 18 18.73 17.77 17.99 15,600,500
01/05/2015 19.33 19.34 18.42 18.49 13,404,320
01/02/2015 19.42 19.895 19.04 19.76 13,558,970
12/31/2014 19.46 19.99 19.23 19.57 10,669,640
12/30/2014 19.8 20.08 19.51 19.64 9,888,587
12/29/2014 20 20.16 19.8 20.01 9,109,167
12/26/2014 20 20.18 19.5 19.71 7,746,823
12/24/2014 20.19 20.29 19.6 19.84 7,504,364
12/23/2014 19.43 20.35 19.2 20.29 21,968,580
12/22/2014 19 19.2 18.3 18.42 20,251,180
12/19/2014 19.28 19.89 18.645 19.86 23,423,160
12/18/2014 19.81 19.92 18.48 19.14 17,938,990
12/17/2014 17.61 19.08 17.49 18.68 24,260,050
12/16/2014 17.01 18.31 16.9 17.45 15,310,000
12/15/2014 17.45 17.82 17.1 17.22 22,685,820
12/12/2014 16.54 17.68 16.41 17.24 22,559,730
12/11/2014 17.26 17.62 16.63 16.71 13,261,940
12/10/2014 17.96 17.97 16.9 17.14 19,989,430
12/09/2014 18.02 18.515 17.89 18.35 11,281,930
12/08/2014 18.98 18.98 18 18.02 18,137,200
12/05/2014 19.34 19.665 19.135 19.29 10,934,470
12/04/2014 19.63 19.88 19.28 19.5 8,911,242
12/03/2014 19.96 20.28 19.67 19.9 14,482,470
12/02/2014 19.8 20.2878 19.49 19.85 11,520,390
12/01/2014 19.99 20.3 19.49 20.07 20,059,090
11/28/2014 21.76 21.78 20.24 20.26 14,288,320
11/26/2014 23.52 23.55 22.895 23.04 10,396,770
11/25/2014 24.1 24.3 23.4 23.7 9,973,851
11/24/2014 23.92 24.22 23.73 24.06 8,262,099
11/21/2014 24.4 24.43 23.82 24.16 13,412,010
11/20/2014 23.02 24.13 23.02 23.95 9,860,674
11/19/2014 23.34 23.43 22.86 23.05 11,022,240
11/18/2014 23.43 23.48 22.7307 23.06 9,032,537
11/17/2014 23.46 23.72 22.81 23.38 13,842,790
11/14/2014 22.83 23.3 22.45 23.21 11,672,910
11/13/2014 23.17 23.17 22.39 22.71 14,308,150
11/12/2014 23.14 23.59 22.96 23.41 11,261,630
11/11/2014 22.9 23.72 22.77 23.43 11,104,120
11/10/2014 23.81 24.22 22.62 22.9 10,927,280
11/07/2014 22.73 24.105 22.73 23.41 17,328,200
11/06/2014 22.41 22.86 21.705 22.76 13,357,680
11/05/2014 22.42 23.15 22.05 22.76 15,882,190
11/04/2014 21.46 21.62 20.95 21.29 10,428,640
11/03/2014 22.44 22.84 21.75 21.79 14,163,570
10/31/2014 21.57 22.22 21.22 22.18 9,444,080
10/30/2014 21.5 21.64 20.97 21.35 8,121,220
10/29/2014 21.8 22.19 21.32 21.59 7,602,831
10/28/2014 20.94 21.65 20.75 21.6 7,308,924
10/27/2014 21.02 21.09 20.3549 20.79 10,975,130
10/24/2014 21.63 21.74 21.26 21.6 10,027,270
10/23/2014 21.88 22.275 21.74 21.79 13,924,150
10/22/2014 22.08 22.58 21.55 21.57 25,912,770
10/21/2014 20.78 21.73 20.73 21.66 16,544,750
10/20/2014 20.16 20.75 20.05 20.64 10,404,000
10/17/2014 20.99 21.21 19.99 20.16 20,820,110
10/16/2014 19.55 21 19.19 20.79 38,718,170
10/15/2014 16.96 17.9 16.69 17.77 23,716,740
10/14/2014 18.03 18.32 17.39 17.49 17,298,470
10/13/2014 18.9 19.22 17.8 17.83 18,270,390
10/10/2014 19.03 19.615 18.42 18.97 23,194,170
10/09/2014 20.42 20.485 19.13 19.18 23,435,060
10/08/2014 20.82 20.8863 20.12 20.63 21,156,860
10/07/2014 21.21 21.42 20.88 20.93 10,313,470
10/06/2014 21.69 21.8799 21.27 21.33 13,910,830
10/03/2014 22.29 22.3 21.48 21.75 14,417,260
10/02/2014 22.27 22.36 21.43 22.23 13,215,450
10/01/2014 23.02 23.205 22.3 22.43 7,137,949
09/30/2014 23.6 23.65 22.77 22.99 8,107,390
09/29/2014 23.16 23.73 22.96 23.64 10,218,990
09/26/2014 23.27 23.65 23.06 23.5 5,562,505
09/25/2014 23.93 24 23.21 23.34 9,474,342
09/24/2014 24.23 24.25 23.64 23.93 9,952,757
09/23/2014 24.26 24.52 24.19 24.26 5,699,803
09/22/2014 24.67 24.7 24.21 24.31 5,936,706
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
*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?