Historical Stock Prices

CHK 
$6.87
*  
0.09
1.33%
Get CHK Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-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.
04/29/2016 6.975 7.148 6.6 6.87 36,788,040
04/28/2016 7.1 7.59 6.78 6.78 57,742,090
04/27/2016 6.78 7.15 6.73 7.14 39,593,420
04/26/2016 6.48 6.6 6.37 6.6 27,480,380
04/25/2016 6.59 6.71 6.3 6.4 27,999,700
04/22/2016 6.29 6.585 6.24 6.55 26,674,810
04/21/2016 6.64 6.73 6.16 6.19 37,529,880
04/20/2016 6.05 6.53 6.01 6.42 40,740,990
04/19/2016 6.19 6.37 6.07 6.12 39,618,790
04/18/2016 5.49 6.07 5.49 5.96 40,280,310
04/15/2016 5.76 6.18 5.71 6.03 59,857,220
04/14/2016 6.13 6.19 5.74 6.01 52,954,670
04/13/2016 6.11 6.56 5.92 6.06 104,069,400
04/12/2016 4.84 6.15 4.83 6.05 183,636,700
04/11/2016 4.12 4.5 4.1 4.5 67,046,320
04/08/2016 3.79 3.85 3.68 3.76 25,217,680
04/07/2016 3.74 3.82 3.54 3.61 26,218,620
04/06/2016 3.87 3.92 3.65 3.73 28,995,870
04/05/2016 3.61 3.78 3.53 3.76 26,921,640
04/04/2016 3.86 3.9 3.63 3.72 23,095,290
04/01/2016 3.98 4.1 3.8 3.83 28,687,430
03/31/2016 3.97 4.16 3.95 4.12 15,531,370
03/30/2016 4.18 4.34 3.99 4.01 26,609,350
03/29/2016 3.99 4.085 3.835 4.04 28,438,820
03/28/2016 4.24 4.24 4 4.15 22,441,050
03/24/2016 3.86 4.45 3.78 4.25 30,154,590
03/23/2016 4.74 4.83 4.1 4.13 33,978,170
03/22/2016 4.78 4.94 4.66 4.82 17,433,540
03/21/2016 4.93 5.05 4.79 4.88 24,766,960
03/18/2016 5.08 5.3 4.77 4.91 86,658,870
03/17/2016 4.62 4.88 4.45 4.79 39,931,430
03/16/2016 4.3 4.59 4.26 4.39 46,214,280
03/15/2016 4.2 4.26 3.95 4.18 35,884,720
03/14/2016 4.42 4.5 4.27 4.38 39,529,930
03/11/2016 4.88 4.99 4.64 4.7 40,369,250
03/10/2016 4.62 4.74 4.35 4.61 42,293,710
03/09/2016 4.56 4.7 4.3 4.63 39,873,170
03/08/2016 5.05 5.055 4.1 4.3 65,180,770
03/07/2016 5.38 5.76 5.18 5.23 116,601,500
03/04/2016 4.59 5.43 4.3 5.08 188,907,500
03/03/2016 3.37 4.72 3.32 4.27 138,376,700
03/02/2016 2.62 3.75 2.6 3.4 76,192,070
03/01/2016 2.64 2.78 2.55 2.76 24,021,590
02/29/2016 2.82 2.82 2.53 2.61 44,404,090
02/26/2016 2.89 2.89 2.65 2.7 30,746,600
02/25/2016 2.64 2.9 2.5 2.56 39,696,500
02/24/2016 2.44 2.74 2.35 2.69 62,085,570
02/23/2016 2.53 2.71 2.16 2.19 49,634,090
02/22/2016 2.09 2.49 2.07 2.39 33,877,920
02/19/2016 1.94 2.03 1.9 2 20,661,840
02/18/2016 1.97 2.14 1.9 1.98 37,227,430
02/17/2016 1.94 1.99 1.85 1.88 35,876,480
02/16/2016 1.68 1.91 1.65 1.86 38,980,190
02/12/2016 1.86 1.89 1.56 1.59 49,540,430
02/11/2016 1.66 1.81 1.53 1.78 50,756,000
02/10/2016 1.99 2.005 1.63 1.7 32,479,160
02/09/2016 2.09 2.09 1.8 1.95 39,155,020
02/08/2016 2.56 2.59 1.5 2.04 121,946,500
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
11/04/2015 7.29 7.64 6.955 7.46 45,435,720
11/03/2015 7.39 8 7.37 7.61 21,693,950
11/02/2015 6.94 7.6 6.91 7.45 20,631,030
10/30/2015 7 7.1899 6.76 7.13 15,162,060
10/29/2015 7.04 7.28 6.86 6.94 15,583,910
10/28/2015 6.75 7.37 6.67 6.97 22,077,470
10/27/2015 7.03 7.03 6.5 6.72 23,686,310
10/26/2015 7.63 7.6832 7.11 7.13 24,249,820
10/23/2015 7.71 8.05 7.5 7.83 17,780,040
10/22/2015 7.89 8.01 7.65 7.8 13,294,850
10/21/2015 8.14 8.14 7.8 7.87 10,484,070
10/20/2015 8.1 8.33 7.84 8.19 12,145,470
10/19/2015 8.2 8.32 7.94 8.09 9,519,869
10/16/2015 8.45 8.49 8.06 8.4 12,990,820
10/15/2015 8.17 8.37 7.99 8.35 13,320,150
10/14/2015 8.01 8.295 7.95 8.22 10,270,910
10/13/2015 8.13 8.46 7.92 7.99 13,989,120
10/12/2015 8.87 8.87 8.14 8.24 15,689,630
10/09/2015 9.38 9.55 8.79 8.88 21,567,170
10/08/2015 9.05 9.38 8.67 9.34 23,848,620
10/07/2015 9.11 9.435 8.47 9.15 34,171,850
10/06/2015 8.47 9 8.325 8.98 23,810,100
10/05/2015 7.98 8.53 7.96 8.42 21,708,320
10/02/2015 7.15 7.89 7.02 7.89 19,195,510
10/01/2015 7.27 7.5902 6.95 7.21 21,172,530
09/30/2015 6.88 7.33 6.84 7.33 18,237,730
09/29/2015 6.82 7 6.69 6.79 15,133,140
09/28/2015 7.2 7.35 6.57 6.71 22,266,970
09/25/2015 7.83 7.87 7.155 7.39 17,103,060
09/24/2015 7.44 7.8 7.2 7.76 16,000,390
09/23/2015 8.01 8.08 7.56 7.58 15,277,400
09/22/2015 8.41 8.48 7.96 8 16,231,740
09/21/2015 8.73 8.84 8.49 8.58 13,473,670
09/18/2015 8.46 8.96 8.2266 8.96 20,443,260
09/17/2015 8.83 8.98 8.54 8.61 21,420,560
09/16/2015 8.04 9 8.03 9 20,324,230
09/15/2015 7.95 8.23 7.82 7.89 17,086,930
09/14/2015 7.57 8.02 7.45 7.92 28,104,690
09/11/2015 7.49 7.61 7.365 7.57 8,242,527
09/10/2015 7.73 7.8367 7.51 7.59 9,683,956
09/09/2015 7.75 7.98 7.53 7.63 18,837,860
09/08/2015 7.8 7.9299 7.44 7.67 19,425,160
09/04/2015 7.25 7.41 7.2 7.27 10,112,510
09/03/2015 7.4 7.65 7.26 7.44 11,709,450
09/02/2015 7.67 7.68 7.06 7.38 16,489,190
09/01/2015 7.585 8.05 7.45 7.57 26,521,230
08/31/2015 7.25 7.84 7.02 7.81 23,102,030
08/28/2015 7.13 7.73 7.02 7.39 24,378,260
08/27/2015 6.55 7.13 6.53 7.02 26,874,620
08/26/2015 6.24 6.35 6.03 6.34 18,536,990
08/25/2015 6.97 6.97 6.01 6.03 23,833,470
08/24/2015 6.11 7.04 6.07 6.61 25,284,630
08/21/2015 7.09 7.24 6.87 6.87 21,618,360
08/20/2015 7.35 7.5 7.15 7.15 13,366,780
08/19/2015 7.77 7.81 7.22 7.34 22,031,820
08/18/2015 7.54 8.05 7.5 7.76 15,879,250
08/17/2015 7.4 7.71 7.37 7.57 9,701,391
08/14/2015 7.5 7.65 7.27 7.49 18,476,390
08/13/2015 7.83 7.89 7.48 7.5 17,781,740
08/12/2015 8.1 8.32 7.99 8.02 28,091,540
08/11/2015 8.2 8.41 8.045 8.21 28,293,780
08/10/2015 8.4 8.9271 8.21 8.63 16,337,490
08/07/2015 8.11 9.08 8.11 8.32 38,463,400
08/06/2015 7.15 8.44 7.01 8.19 44,838,240
08/05/2015 8.25 8.36 6.85 7.03 56,616,450
08/04/2015 8.28 8.43 7.96 8 23,373,740
08/03/2015 8.56 8.65 8.08 8.15 24,304,920
07/31/2015 8.88 9.005 8.62 8.66 15,686,870
07/30/2015 9.09 9.29 8.92 8.97 18,342,030
07/29/2015 8.92 9.36 8.82 9.15 21,517,920
07/28/2015 8.49 9.09 8.4 9 31,625,280
07/27/2015 8.28 8.6 8.11 8.37 28,056,010
07/24/2015 8.7 8.745 8.2 8.28 25,519,090
07/23/2015 9.02 9.2266 8.4 8.71 39,419,830
07/22/2015 9.25 9.49 9 9.05 20,125,970
07/21/2015 10.07 10.14 9.24 9.29 47,693,910
07/20/2015 10.89 10.92 10.23 10.27 13,534,240
07/17/2015 11.59 11.59 10.8 10.94 19,265,550
07/16/2015 11.4 11.69 11.15 11.58 14,007,600
07/15/2015 11.38 11.48 10.935 11.29 13,299,150
07/14/2015 10.92 11.39 10.86 11.38 12,789,730
07/13/2015 11.28 11.32 10.86 10.9 18,528,710
07/10/2015 11.75 11.88 11.27 11.37 17,583,160
07/09/2015 11.77 11.88 11.59 11.68 21,557,310
07/08/2015 11.22 11.51 10.84 11.31 27,218,210
07/07/2015 10.42 11.9 9.94 11.46 42,030,820
07/06/2015 10.51 10.78 10.3 10.42 18,463,520
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
*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?