Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    26.80 
    19.88 
    12.95 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 7.13 7.73 7.02 7.39 24,391,341
Aug 27, 2015 6.55 7.13 6.53 7.02 26,898,071
Aug 26, 2015 6.24 6.35 6.03 6.34 18,547,873
Aug 25, 2015 6.97 6.97 6.01 6.03 23,882,524
Aug 24, 2015 6.11 7.04 6.07 6.61 25,294,233
Aug 21, 2015 7.09 7.24 6.87 6.87 21,635,154
Aug 20, 2015 7.35 7.50 7.15 7.15 13,374,926
Aug 19, 2015 7.77 7.81 7.22 7.34 22,037,658
Aug 18, 2015 7.54 8.05 7.50 7.76 15,904,595
Aug 17, 2015 7.40 7.71 7.37 7.57 9,707,831
Aug 14, 2015 7.50 7.65 7.27 7.49 18,486,139
Aug 13, 2015 7.83 7.89 7.48 7.50 17,839,735
Aug 12, 2015 8.10 8.32 7.99 8.02 28,102,270
Aug 11, 2015 8.20 8.41 8.04 8.21 28,316,448
Aug 10, 2015 8.40 8.93 8.21 8.63 16,344,141
Aug 7, 2015 8.11 9.08 8.11 8.32 38,472,597
Aug 6, 2015 7.15 8.44 7.01 8.19 44,852,964
Aug 5, 2015 8.25 8.36 6.85 7.03 56,650,508
Aug 4, 2015 8.28 8.43 7.96 8.00 23,458,146
Aug 3, 2015 8.56 8.65 8.08 8.15 24,318,563
Jul 31, 2015 8.88 9.00 8.62 8.66 15,693,896
Jul 30, 2015 9.09 9.29 8.92 8.97 18,371,004
Jul 29, 2015 8.92 9.36 8.82 9.15 21,560,804
Jul 28, 2015 8.49 9.09 8.40 9.00 31,642,320
Jul 27, 2015 8.28 8.60 8.11 8.37 28,063,532
Jul 24, 2015 8.70 8.74 8.20 8.28 25,538,681
Jul 23, 2015 9.02 9.23 8.40 8.71 39,528,969
Jul 22, 2015 9.25 9.49 9.00 9.05 20,136,374
Jul 21, 2015 10.07 10.14 9.24 9.29 47,720,581
Jul 20, 2015 10.89 10.92 10.23 10.27 13,542,271