Chesapeake Energy Historical Data - CHK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.08 5.93% 1.43 1.43 1.32 1.335 1.35 20:00:00
more quote information »

CHK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.431.261.3246,781,4290.096.72%
1 Month1.391.471.261.3549,268,0040.042.88%
3 Months1.822.151.261.5354,366,204-0.39-21.43%
6 Months3.123.201.261.8250,504,743-1.69-54.17%
1 Year4.404.561.262.3247,246,733-2.97-67.5%
3 Years6.658.201.263.8338,858,674-5.22-78.5%
5 Years21.8824.431.265.1734,871,528-20.45-93.46%

CHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.42 0.07 5.19% 1.335 1.43 1.32 57,258,274
Oct 22 2019 1.35 0.01 0.75% 1.36 1.37 1.29 38,883,163
Oct 21 2019 1.34 0.05 3.88% 1.27 1.37 1.26 59,564,029
Oct 18 2019 1.29 -0.01 -0.77% 1.29 1.32 1.28 34,382,966
Oct 17 2019 1.30 -0.02 -1.52% 1.33 1.34 1.28 51,673,316
Oct 16 2019 1.32 -0.01 -0.75% 1.34 1.38 1.31 49,403,670
Oct 15 2019 1.33 -0.02 -1.48% 1.34 1.39 1.31 51,151,140
Oct 14 2019 1.35 -0.03 -2.18% 1.36 1.39 1.30 36,473,192
Oct 11 2019 1.3801 0.09 6.98% 1.32 1.41 1.31 68,275,743
Oct 10 2019 1.29 0.01 0.78% 1.28 1.31 1.26 46,299,615
Oct 09 2019 1.28 -0.01 -0.78% 1.31 1.32 1.27 45,539,470
Oct 08 2019 1.29 -0.05 -3.73% 1.31 1.34 1.28 67,374,561
Oct 07 2019 1.34 -0.01 -0.74% 1.35 1.37 1.31 46,897,709
Oct 04 2019 1.35 -0.01 -0.74% 1.36 1.39 1.31 43,283,788
Oct 03 2019 1.36 0.03 2.26% 1.31 1.38 1.28 48,004,092
Oct 02 2019 1.33 -0.04 -2.92% 1.33 1.37 1.29 67,571,929
Oct 01 2019 1.37 -0.05 -3.52% 1.43 1.46 1.33 65,776,897
Sep 30 2019 1.42 0.00 0.0% 1.39 1.43 1.37 38,567,584
Sep 27 2019 1.42 0.01 0.64% 1.38 1.47 1.37 39,558,974
Sep 26 2019 1.4109 -0.02 -1.34% 1.43 1.45 1.36 49,818,881
Sep 25 2019 1.43 0.00 0.0% 1.39 1.45 1.38 36,859,362
Sep 24 2019 1.43 -0.11 -7.14% 1.53 1.56 1.40 58,859,827
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.