Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    26.70 
    22.09 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 21.50 21.64 20.97 21.35 8,140,922
Oct 29, 2014 21.80 22.19 21.32 21.59 7,609,159
Oct 28, 2014 20.94 21.65 20.75 21.60 7,330,759
Oct 27, 2014 21.02 21.09 20.35 20.79 11,017,194
Oct 24, 2014 21.63 21.74 21.26 21.60 10,028,769
Oct 23, 2014 21.88 22.28 21.74 21.79 13,924,848
Oct 22, 2014 22.08 22.58 21.55 21.57 25,914,223
Oct 21, 2014 20.78 21.73 20.73 21.66 16,580,318
Oct 20, 2014 20.16 20.75 20.05 20.64 10,405,035
Oct 17, 2014 20.99 21.21 19.99 20.16 20,883,980
Oct 16, 2014 19.55 21.00 19.19 20.79 38,748,897
Oct 15, 2014 16.96 17.90 16.69 17.77 23,732,055
Oct 14, 2014 18.03 18.32 17.39 17.49 17,327,764
Oct 13, 2014 18.90 19.22 17.80 17.83 18,289,765
Oct 10, 2014 19.03 19.62 18.42 18.97 23,196,785
Oct 9, 2014 20.42 20.48 19.13 19.18 23,463,977
Oct 8, 2014 20.82 20.89 20.12 20.63 21,215,585
Oct 7, 2014 21.21 21.42 20.88 20.93 10,313,816
Oct 6, 2014 21.69 21.88 21.27 21.33 13,937,710
Oct 3, 2014 22.29 22.30 21.48 21.75 14,443,335
Oct 2, 2014 22.27 22.36 21.43 22.23 13,222,766
Oct 1, 2014 23.02 23.20 22.30 22.43 7,161,849
Sep 30, 2014 23.60 23.65 22.77 22.99 8,149,560
Sep 29, 2014 23.16 23.73 22.96 23.64 10,228,315
Sep 26, 2014 23.27 23.65 23.06 23.50 5,562,505
Sep 25, 2014 23.93 24.00 23.21 23.34 9,525,547
Sep 24, 2014 24.23 24.25 23.64 23.93 9,998,947
Sep 23, 2014 24.26 24.52 24.19 24.26 5,708,601
Sep 22, 2014 24.67 24.70 24.21 24.31 5,959,288
Sep 19, 2014 24.84 25.00 24.62 24.67 6,101,762