Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    29.00 
    26.71 
 Aug 22, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 25.60 26.16 25.58 26.15 9,090,409
Aug 18, 2014 25.72 25.74 25.38 25.46 5,812,329
Aug 15, 2014 25.64 25.84 25.49 25.55 8,566,271
Aug 14, 2014 25.87 25.98 25.41 25.65 6,054,654
Aug 13, 2014 25.86 26.09 25.67 25.75 6,002,521
Aug 12, 2014 26.40 26.40 25.67 25.86 6,588,477
Aug 11, 2014 26.82 26.82 26.37 26.41 5,122,762
Aug 8, 2014 26.02 26.67 25.75 26.59 6,623,995
Aug 7, 2014 26.53 26.66 25.75 25.93 8,447,121
Aug 6, 2014 25.54 26.41 25.49 26.19 13,289,400
Aug 5, 2014 26.59 26.68 25.83 26.06 12,333,212
Aug 4, 2014 26.19 26.90 25.96 26.83 9,431,255
Aug 1, 2014 26.35 26.42 25.90 26.07 6,492,844
Jul 31, 2014 26.86 26.91 26.37 26.37 8,820,961
Jul 30, 2014 26.96 27.18 26.74 27.01 9,507,934
Jul 29, 2014 26.57 27.27 26.35 27.06 10,541,392
Jul 28, 2014 27.06 27.24 26.70 26.84 8,105,869
Jul 25, 2014 27.15 27.27 26.89 27.01 6,967,094
Jul 24, 2014 27.09 27.58 26.87 27.30 8,843,717
Jul 23, 2014 26.94 27.10 26.63 27.08 6,341,113
Jul 22, 2014 26.72 27.00 26.61 26.85 7,459,285
Jul 21, 2014 26.99 26.99 26.54 26.76 6,349,019
Jul 18, 2014 26.96 27.18 26.84 27.00 5,938,998
Jul 17, 2014 27.69 27.96 26.78 26.82 8,663,153
Jul 16, 2014 27.68 27.96 27.54 27.84 5,578,150
Jul 15, 2014 28.19 28.36 27.22 27.46 8,135,234
Jul 14, 2014 28.26 28.57 28.19 28.26 6,440,560
Jul 11, 2014 28.99 29.09 28.14 28.18 7,521,750
Jul 10, 2014 29.08 29.24 28.70 29.02 7,078,745
Jul 9, 2014 28.57 29.33 28.53 29.31 8,702,555