Quantcast

Chesapeake Energy Corporation Common Stock Historical Stock Prices

CHK 
$4.42
*  
0.11
2.55%
Get CHK Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading CHK now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CHK Pre-Market
 
 
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-MAY-2018 TO 20-AUG-2018

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 4.29 4.42 4.28 4.42 17,639,970
08/20/2018 4.3 4.42 4.28 4.42 17,633,030
08/17/2018 4.26 4.36 4.26 4.31 24,232,270
08/16/2018 4.41 4.43 4.23 4.25 25,290,180
08/15/2018 4.43 4.4656 4.16 4.4 38,663,820
08/14/2018 4.53 4.6 4.48 4.51 20,853,490
08/13/2018 4.65 4.71 4.43 4.44 28,163,580
08/10/2018 4.59 4.67 4.55 4.66 18,674,970
08/09/2018 4.69 4.72 4.6 4.63 15,477,270
08/08/2018 4.68 4.7 4.58 4.66 19,755,600
08/07/2018 4.77 4.88 4.68 4.7 28,842,750
08/06/2018 4.46 4.7899 4.4411 4.7 37,341,720
08/03/2018 4.43 4.54 4.355 4.46 27,102,150
08/02/2018 4.39 4.49 4.35 4.41 16,992,400
08/01/2018 4.47 4.49 4.24 4.45 55,122,860
07/31/2018 4.67 4.75 4.51 4.72 49,455,170
07/30/2018 4.48 4.67 4.4201 4.67 37,380,050
07/27/2018 4.91 4.98 4.37 4.41 91,893,330
07/26/2018 4.44 4.54 4.39 4.4 27,715,560
07/25/2018 4.52 4.57 4.38 4.41 28,573,370
07/24/2018 4.55 4.7 4.49 4.52 29,435,370
07/23/2018 4.63 4.63 4.465 4.51 20,096,940
07/20/2018 4.66 4.68 4.46 4.55 33,820,260
07/19/2018 4.63 4.74 4.565 4.67 27,374,910
07/18/2018 4.69 4.71 4.48 4.66 48,531,560
07/17/2018 4.83 4.87 4.68 4.77 37,181,220
07/16/2018 5.08 5.119 4.81 4.9 38,868,780
07/13/2018 5.13 5.26 5.12 5.19 18,869,480
07/12/2018 5.22 5.26 5.09 5.12 26,758,810
07/11/2018 5.32 5.4 5.08 5.15 37,988,760
07/10/2018 5.47 5.6 5.32 5.4 33,174,850
07/09/2018 5.32 5.46 5.32 5.39 27,803,780
07/06/2018 5.22 5.33 5.19 5.29 16,303,310
07/05/2018 5.3 5.376 5.23 5.27 22,347,270
07/03/2018 5.3 5.42 5.24 5.28 17,997,620
07/02/2018 5.14 5.23 5.11 5.18 19,951,610
06/29/2018 5.17 5.35 5.17 5.24 30,812,390
06/28/2018 5.17 5.24 5.05 5.18 29,522,870
06/27/2018 5.1 5.44 5.07 5.16 54,890,470
06/26/2018 4.91 5.05 4.77 5.03 33,669,920
06/25/2018 5.06 5.12 4.83 4.89 30,019,980
06/22/2018 5.05 5.13 4.96 5.05 51,260,900
06/21/2018 4.83 5.02 4.82 4.87 40,245,510
06/20/2018 4.84 4.89 4.755 4.88 24,438,830
06/19/2018 4.64 4.8 4.58 4.79 24,251,240
06/18/2018 4.61 4.79 4.6 4.74 25,378,810
06/15/2018 4.7 4.7 4.55 4.64 37,391,630
06/14/2018 4.83 4.8441 4.7 4.73 21,935,000
06/13/2018 4.75 4.83 4.67 4.76 30,248,430
06/12/2018 4.99 5.05 4.78 4.81 40,029,680
06/11/2018 4.81 5 4.8012 4.92 39,592,890
06/08/2018 4.68 4.88 4.58 4.81 39,954,870
06/07/2018 4.49 4.82 4.45 4.7 53,331,800
06/06/2018 4.33 4.39 4.21 4.37 23,901,160
06/05/2018 4.28 4.39 4.2 4.32 26,347,150
06/04/2018 4.56 4.65 4.28 4.32 37,150,610
06/01/2018 4.45 4.6 4.41 4.53 42,429,160
05/31/2018 4.49 4.57 4.39 4.47 35,135,460
05/30/2018 4.35 4.56 4.315 4.51 38,870,600
05/29/2018 4.17 4.37 4.16 4.28 34,741,450
05/25/2018 4.38 4.42 4.09 4.3 71,827,660
05/24/2018 4.52 4.65 4.49 4.55 47,608,770
05/23/2018 4.48 4.72 4.37 4.64 69,347,290
05/22/2018 4.8 5 4.46 4.54 138,805,400
05/21/2018 4.22 4.68 4.15 4.61 95,897,240
*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?

Smart Portfolio