Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    28.53 
    25.76 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 23.60 23.65 22.77 22.99 8,149,560
Sep 29, 2014 23.16 23.73 22.96 23.64 10,228,315
Sep 26, 2014 23.27 23.65 23.06 23.50 5,562,505
Sep 25, 2014 23.93 24.00 23.21 23.34 9,525,547
Sep 24, 2014 24.23 24.25 23.64 23.93 9,998,947
Sep 23, 2014 24.26 24.52 24.19 24.26 5,708,601
Sep 22, 2014 24.67 24.70 24.21 24.31 5,959,288
Sep 19, 2014 24.84 25.00 24.62 24.67 6,101,762
Sep 18, 2014 25.39 25.42 24.62 24.77 5,588,620
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