Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    27.20 
    20.89 
    14.59 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,269
Jul 16, 2015 11.40 11.69 11.15 11.58 14,035,448
Jul 15, 2015 11.38 11.48 10.94 11.29 13,301,250
Jul 14, 2015 10.92 11.39 10.86 11.38 12,840,365
Jul 13, 2015 11.28 11.32 10.86 10.90 18,576,679
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,663
Jul 9, 2015 11.77 11.88 11.59 11.68 21,616,099
Jul 8, 2015 11.22 11.51 10.84 11.31 27,221,395
Jul 7, 2015 10.42 11.90 9.94 11.46 42,086,930
Jul 6, 2015 10.51 10.78 10.30 10.42 18,473,109
Jul 2, 2015 10.69 10.81 10.61 10.77 15,908,629
Jul 1, 2015 11.20 11.21 10.50 10.55 21,918,305
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806
Jun 29, 2015 11.29 11.42 10.94 11.03 24,389,870
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106
Jun 25, 2015 11.38 11.49 11.00 11.11 28,001,004
Jun 24, 2015 11.74 11.92 11.55 11.55 15,346,760
Jun 23, 2015 11.87 12.06 11.78 11.78 16,762,006
Jun 22, 2015 11.77 11.99 11.57 11.89 11,966,859
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910
Jun 18, 2015 12.15 12.23 11.86 11.88 23,783,637
Jun 17, 2015 12.61 12.68 12.01 12.09 22,290,242
Jun 16, 2015 12.19 12.55 12.11 12.53 18,377,115
Jun 15, 2015 12.16 12.53 12.12 12.21 21,215,714