Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    26.43 
    21.55 
 Mar 4, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 20.44 20.70 20.38 20.50 7,554,363
Feb 11, 2015 20.04 20.10 19.61 20.06 11,543,459
Feb 10, 2015 20.54 20.54 19.88 20.23 13,097,806
Feb 9, 2015 20.96 21.24 20.43 20.49 9,488,365
Feb 6, 2015 21.08 21.22 20.73 20.79 14,353,173
Feb 5, 2015 20.81 21.12 20.55 20.85 9,484,464
Feb 4, 2015 20.59 20.89 20.20 20.52 18,481,819
Feb 3, 2015 20.78 21.49 20.63 21.01 16,716,096
Feb 2, 2015 19.56 20.60 19.46 20.52 16,254,009
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