Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    9.34 
    6.76 
    4.17 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 5.14 5.50 5.01 5.39 65,448,401
Jul 21, 2016 4.92 5.25 4.88 4.97 65,635,260
Jul 20, 2016 4.41 4.83 4.36 4.74 36,837,781
Jul 19, 2016 4.53 4.59 4.43 4.50 27,669,163
Jul 18, 2016 4.44 4.60 4.30 4.60 22,479,149
Jul 15, 2016 4.54 4.66 4.41 4.42 27,001,606
Jul 14, 2016 4.43 4.58 4.37 4.50 40,486,223
Jul 13, 2016 4.50 4.57 4.27 4.35 28,952,769
Jul 12, 2016 4.33 4.59 4.28 4.58 38,693,688
Jul 11, 2016 4.31 4.34 4.17 4.18 22,733,502
Jul 8, 2016 4.35 4.37 4.19 4.24 25,568,228
Jul 7, 2016 4.45 4.57 4.22 4.23 35,198,769
Jul 6, 2016 4.26 4.35 4.22 4.35 24,467,420
Jul 5, 2016 4.39 4.42 4.13 4.30 31,805,177
Jul 1, 2016 4.25 4.63 4.21 4.59 33,140,122
Jun 30, 2016 4.39 4.40 4.15 4.28 35,427,895
Jun 29, 2016 4.45 4.50 4.33 4.42 29,723,482
Jun 28, 2016 4.28 4.32 4.18 4.28 24,753,324
Jun 27, 2016 4.25 4.29 3.93 4.06 31,227,343
Jun 24, 2016 4.26 4.47 4.17 4.37 29,431,529
Jun 23, 2016 4.57 4.65 4.52 4.64 19,077,255
Jun 22, 2016 4.72 4.72 4.50 4.51 23,789,793
Jun 21, 2016 4.54 4.65 4.48 4.62 33,027,938
Jun 20, 2016 4.81 4.82 4.54 4.66 40,741,477
Jun 17, 2016 4.39 4.65 4.35 4.51 53,537,481
Jun 16, 2016 4.21 4.35 4.03 4.24 38,943,015
Jun 15, 2016 4.27 4.50 4.23 4.28 31,947,278
Jun 14, 2016 4.24 4.45 4.10 4.28 32,907,877
Jun 13, 2016 4.37 4.60 4.17 4.33 35,505,356
Jun 10, 2016 4.67 4.73 4.37 4.42 38,196,014