Chesapeake Energy Historical Data - CHK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chesapeake Energy Corp CHK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.05 -0.36% 13.81 13.01 14.21 14.06 13.86 20:00:00
more quote information »

CHK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2015.5011.9013.821,755,4881.6113.2%
1 Month31.8832.227.7714.202,383,835-18.07-56.68%
3 Months0.27341.500.1150.624609864,373,74813.544,958.61%
6 Months0.59541.500.1150.611738772,613,35113.222,221.01%
1 Year2.0141.500.1150.988471666,312,99811.80587.06%
3 Years5.2041.500.1152.3445,492,5758.61165.58%
5 Years14.8741.500.1153.6141,779,114-1.06-7.13%

CHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 13.81 -0.26 -1.85% 14.06 14.50 13.01 1,194,638
May 26 2020 14.07 0.40 2.93% 14.50 15.50 13.75 1,525,976
May 22 2020 13.67 -0.53 -3.73% 14.18 14.28 12.7475 1,173,141
May 21 2020 14.20 0.85 6.37% 13.72 15.17 13.37 2,122,877
May 20 2020 13.35 1.75 15.09% 12.20 14.09 11.90 2,199,956
May 19 2020 11.60 -1.26 -9.8% 12.83 12.96 11.11 1,659,708
May 18 2020 12.86 1.77 15.96% 12.99 13.50 11.50 2,939,671
May 15 2020 11.09 2.37 27.18% 8.42 12.44 8.29 5,072,297
May 14 2020 8.72 -1.18 -11.92% 8.98 9.65 7.77 1,603,192
May 13 2020 9.90 -1.25 -11.21% 10.53 10.84 9.60 1,471,997
May 12 2020 11.15 -1.95 -14.89% 12.58 13.19 10.00 3,646,465
May 11 2020 13.10 -1.56 -10.64% 14.46 15.80 12.71 2,118,944
May 08 2020 14.66 -0.01 -0.07% 14.91 15.25 13.88 1,306,295
May 07 2020 14.67 -0.48 -3.17% 15.16 15.70 14.55 1,353,303
May 06 2020 15.15 -0.28 -1.81% 16.00 16.70 14.30 1,192,028
May 05 2020 15.43 -0.07 -0.45% 17.13 18.34 15.26 2,793,529
May 04 2020 15.50 0.50 3.33% 14.31 16.63 13.91 1,972,380
May 01 2020 15.00 -2.40 -13.79% 16.86 17.21 14.41 2,443,523
Apr 30 2020 17.40 -4.61 -20.95% 16.20 24.17 14.32 4,936,439
Apr 29 2020 22.01 -6.89 -23.84% 31.88 32.22 17.51 3,761,146
Apr 28 2020 28.90 -2.05 -6.62% 32.47 32.87 28.60 1,650,194
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.