Chesapeake Energy Historical Data - CHK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Chesapeake Energy Corp CHK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0148 -2.78% 0.5182 0.547 0.5111 0.5444 0.533 20:00:00
more quote information »

CHK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.65950.700.51110.578856569,235,646-0.1413-21.43%
1 Month0.82060.9620.51110.717868962,290,273-0.3024-36.85%
3 Months1.321.590.51110.774082684,749,093-0.8018-60.74%
6 Months1.652.150.51111.1168,347,315-1.13-68.59%
1 Year2.723.570.51111.6857,652,986-2.20-80.95%
3 Years6.836.860.51113.0441,713,648-6.31-92.41%
5 Years20.0521.490.51114.4338,366,757-19.53-97.42%

CHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.5179 -0.0186 -3.47% 0.5444 0.55 0.51 81,454,352
Jan 27 2020 0.5365 -0.0284 -5.03% 0.5418 0.5549 0.53 57,836,185
Jan 24 2020 0.5649 -0.0189 -3.24% 0.578 0.5848 0.55 74,678,088
Jan 23 2020 0.5838 -0.0162 -2.7% 0.584 0.6025 0.571 54,869,883
Jan 22 2020 0.60 -0.0015 -0.25% 0.5939 0.635 0.5602 67,515,535
Jan 21 2020 0.6015 -0.068 -10.16% 0.6595 0.70 0.595 91,278,946
Jan 17 2020 0.6695 -0.0295 -4.22% 0.70 0.732 0.66 55,042,977
Jan 16 2020 0.699 0.0109 1.58% 0.69 0.7355 0.683 57,070,859
Jan 15 2020 0.6881 0.008 1.18% 0.68 0.6974 0.66 48,825,364
Jan 14 2020 0.6801 -0.0059 -0.86% 0.69 0.71 0.67 50,941,968
Jan 13 2020 0.686 -0.003 -0.44% 0.70 0.731 0.6702 55,224,605
Jan 10 2020 0.689 -0.0949 -12.11% 0.7959 0.81 0.6815 66,917,006
Jan 09 2020 0.7839 -0.0462 -5.57% 0.83 0.8544 0.7556 78,954,822
Jan 08 2020 0.8301 -0.0649 -7.25% 0.895 0.948 0.823 62,015,332
Jan 07 2020 0.895 0.0275 3.17% 0.86 0.9125 0.828 49,294,439
Jan 06 2020 0.8675 -0.05 -5.45% 0.945 0.95 0.86 68,322,302
Jan 03 2020 0.9175 0.0625 7.31% 0.938 0.962 0.86 76,588,334
Jan 02 2020 0.855 0.035 4.27% 0.8385 0.868 0.8151 51,577,507
Dec 31 2019 0.82 -0.016 -1.91% 0.8206 0.8399 0.7927 54,105,693
Dec 30 2019 0.836 -0.0108 -1.28% 0.875 0.897 0.812 58,767,561
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.