Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    29.00 
    26.71 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 25.31 25.64 25.27 25.35 5,304,202
Sep 16, 2014 25.02 25.46 24.94 25.36 5,406,724
Sep 15, 2014 24.91 25.22 24.71 25.05 5,331,878
Sep 12, 2014 25.28 25.30 24.82 24.91 6,495,956
Sep 11, 2014 25.25 25.37 24.78 25.35 7,490,318
Sep 10, 2014 25.52 25.59 24.92 25.53 9,022,449
Sep 9, 2014 25.73 26.16 25.38 25.59 8,100,599
Sep 8, 2014 26.07 26.07 25.32 25.58 6,978,176
Sep 5, 2014 26.00 26.18 25.86 26.17 5,120,304
Sep 4, 2014 26.58 26.81 25.94 26.03 6,389,630
Sep 3, 2014 26.91 27.08 26.44 26.49 5,757,591
Sep 2, 2014 27.10 27.15 26.71 26.80 6,701,450
Aug 29, 2014 27.02 27.24 26.71 27.20 5,180,312
Aug 28, 2014 26.43 27.14 26.29 26.98 7,550,133
Aug 27, 2014 26.41 26.72 26.36 26.43 4,796,646
Aug 26, 2014 26.76 26.91 26.41 26.46 5,424,853
Aug 25, 2014 26.25 26.80 26.16 26.74 4,901,371
Aug 22, 2014 26.31 26.45 26.00 26.02 4,858,961
Aug 21, 2014 26.28 26.51 25.92 26.46 5,245,928
Aug 20, 2014 25.90 26.37 25.80 26.33 5,907,113
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