Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    25.37 
    19.43 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,205
Apr 16, 2015 16.04 16.04 15.42 15.87 24,023,683
Apr 15, 2015 15.38 16.16 15.16 16.02 29,538,959
Apr 14, 2015 14.92 15.34 14.92 15.25 15,595,937
Apr 13, 2015 15.01 15.02 14.56 14.77 14,108,663
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393
Apr 9, 2015 15.16 15.26 14.94 15.23 19,092,350
Apr 8, 2015 15.50 15.54 15.06 15.10 17,931,546
Apr 7, 2015 15.22 15.49 15.02 15.35 17,773,242
Apr 6, 2015 14.77 15.25 14.70 15.15 20,884,499
Apr 2, 2015 14.22 14.69 14.20 14.59 32,121,976
Apr 1, 2015 14.45 14.57 14.27 14.35 21,191,748
Mar 31, 2015 13.88 14.27 13.81 14.16 15,440,168
Mar 30, 2015 14.18 14.22 13.71 13.97 17,454,633
Mar 27, 2015 14.14 14.19 13.81 14.03 21,465,879
Mar 26, 2015 14.64 14.71 14.13 14.22 24,486,358
Mar 25, 2015 14.30 14.43 14.15 14.34 20,375,764
Mar 24, 2015 14.75 14.88 14.16 14.26 43,433,928
Mar 23, 2015 13.65 14.16 13.63 14.11 27,331,639
Mar 20, 2015 13.68 13.77 13.60 13.61 27,555,585
Mar 19, 2015 13.56 13.80 13.38 13.50 31,063,927
Mar 18, 2015 13.66 14.24 13.55 14.13 27,449,180
Mar 17, 2015 13.73 13.94 13.67 13.81 14,446,284
Mar 16, 2015 13.60 13.99 13.47 13.96 17,314,788
Mar 13, 2015 13.78 13.91 13.48 13.80 21,039,539
Mar 12, 2015 14.29 14.36 13.90 13.92 20,944,565
Mar 11, 2015 14.02 14.43 13.94 14.29 31,401,470
Mar 10, 2015 14.26 14.32 13.68 13.84 29,754,478
Mar 9, 2015 15.07 15.12 14.22 14.24 32,218,906
Mar 6, 2015 15.81 16.17 15.07 15.17 40,038,671