Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    28.84 
    25.43 
    22.01 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 27.50 28.37 27.34 28.17 9,680,027
Apr 16, 2014 27.35 27.50 27.10 27.49 6,671,613
Apr 15, 2014 26.64 27.31 26.59 27.17 9,372,508
Apr 14, 2014 26.37 26.89 26.24 26.72 8,004,142
Apr 11, 2014 26.29 26.43 26.05 26.16 7,285,893
Apr 10, 2014 26.24 26.84 25.95 26.45 10,416,626
Apr 9, 2014 26.14 26.38 25.93 26.37 8,967,035
Apr 8, 2014 26.01 26.36 25.97 26.13 8,274,712
Apr 7, 2014 26.57 26.57 25.76 25.97 9,541,899
Apr 4, 2014 26.72 26.95 26.32 26.59 8,200,779
Apr 3, 2014 26.42 26.96 26.42 26.62 9,765,026
Apr 2, 2014 26.15 26.75 26.09 26.45 8,370,500
Apr 1, 2014 25.71 26.16 25.66 26.13 7,180,843
Mar 31, 2014 25.72 25.72 25.13 25.62 7,066,353
Mar 28, 2014 25.91 25.98 25.45 25.67 6,610,125
Mar 27, 2014 24.85 25.84 24.80 25.81 13,606,299
Mar 26, 2014 25.29 25.45 24.81 24.82 7,616,607
Mar 25, 2014 24.87 25.26 24.82 25.23 8,470,290
Mar 24, 2014 24.74 25.08 24.64 24.71 8,483,863
Mar 21, 2014 24.83 25.00 24.59 24.67 7,601,038
Mar 20, 2014 24.55 24.71 24.24 24.69 7,461,962
Mar 19, 2014 25.01 25.08 24.60 24.67 5,236,778
Mar 18, 2014 24.74 25.00 24.64 24.95 5,996,873
Mar 17, 2014 25.26 25.45 24.62 24.69 10,224,958
Mar 14, 2014 25.15 25.31 24.95 25.03 6,303,693
Mar 13, 2014 25.11 25.46 24.96 25.21 15,356,773
Mar 12, 2014 25.08 25.25 24.91 25.14 6,065,554
Mar 11, 2014 25.68 25.73 25.14 25.26 6,901,271
Mar 10, 2014 25.80 25.83 25.52 25.63 7,081,704
Mar 7, 2014 25.65 25.88 25.52 25.85 6,003,575