Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    25.37 
    19.43 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 15.40 15.98 15.07 15.92 27,400,999
Mar 4, 2015 16.26 16.34 15.32 15.49 38,182,019
Mar 3, 2015 16.60 16.74 16.18 16.20 25,203,988
Mar 2, 2015 16.71 16.71 16.23 16.60 27,736,089
Feb 27, 2015 17.29 17.30 16.63 16.68 31,112,498
Feb 26, 2015 17.72 17.98 17.11 17.20 38,380,233
Feb 25, 2015 18.47 18.55 17.54 17.98 55,061,037
Feb 24, 2015 19.96 20.05 19.63 19.88 13,101,473
Feb 23, 2015 19.95 20.04 19.59 19.71 13,512,614
Feb 20, 2015 20.41 20.65 20.13 20.30 12,580,256
Feb 19, 2015 20.16 20.58 20.07 20.40 13,516,272
Feb 18, 2015 20.94 21.17 20.74 20.75 13,217,642
Feb 17, 2015 20.93 21.29 20.76 21.26 10,238,008
Feb 13, 2015 20.86 21.24 20.73 21.08 8,157,485