Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    26.44 
    21.57 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 19.00 19.48 18.76 19.18 15,389,895
Jan 29, 2015 19.38 19.49 18.63 19.21 10,816,098
Jan 28, 2015 20.05 20.07 19.11 19.13 12,798,787
Jan 27, 2015 20.01 20.38 19.89 20.25 9,854,673
Jan 26, 2015 19.62 20.26 19.56 20.14 9,409,782
Jan 23, 2015 19.71 20.16 19.52 19.66 10,778,136
Jan 22, 2015 19.95 20.05 18.90 19.62 13,635,396
Jan 21, 2015 19.27 19.91 19.18 19.87 11,800,492
Jan 20, 2015 18.44 19.45 18.14 19.08 21,904,126
Jan 16, 2015 18.51 19.14 18.40 19.03 14,035,477
Jan 15, 2015 18.85 19.05 18.07 18.33 17,393,859
Jan 14, 2015 17.48 18.84 17.42 18.76 24,634,039
Jan 13, 2015 17.71 18.03 17.53 17.85 15,322,647
Jan 12, 2015 18.23 18.29 17.63 17.69 14,880,055
Jan 9, 2015 18.58 18.69 18.02 18.37 7,982,805
Jan 8, 2015 17.96 18.70 17.56 18.41 15,190,915
Jan 7, 2015 18.19 18.30 17.77 17.93 9,675,318
Jan 6, 2015 18.00 18.73 17.77 17.99 15,602,159
Jan 5, 2015 19.33 19.34 18.42 18.49 13,404,721
Jan 2, 2015 19.42 19.90 19.04 19.76 13,561,169
Dec 31, 2014 19.46 19.99 19.23 19.57 10,680,488
Dec 30, 2014 19.80 20.08 19.51 19.64 9,890,587
Dec 29, 2014 20.00 20.16 19.80 20.01 9,109,867
Dec 26, 2014 20.00 20.18 19.50 19.71 7,752,323
Dec 24, 2014 20.19 20.29 19.60 19.84 7,504,364
Dec 23, 2014 19.43 20.35 19.20 20.29 21,976,485
Dec 22, 2014 19.00 19.20 18.30 18.42 20,323,722
Dec 19, 2014 19.28 19.89 18.64 19.86 23,481,131
Dec 18, 2014 19.81 19.92 18.48 19.14 17,944,005
Dec 17, 2014 17.61 19.08 17.49 18.68 24,269,446