Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    28.45 
    25.60 
 Jul 29, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 27.09 27.58 26.87 27.30 8,843,717
Jul 23, 2014 26.94 27.10 26.63 27.08 6,341,113
Jul 22, 2014 26.72 27.00 26.61 26.85 7,459,285
Jul 21, 2014 26.99 26.99 26.54 26.76 6,349,019
Jul 18, 2014 26.96 27.18 26.84 27.00 5,938,998
Jul 17, 2014 27.69 27.96 26.78 26.82 8,663,153
Jul 16, 2014 27.68 27.96 27.54 27.84 5,578,150
Jul 15, 2014 28.19 28.36 27.22 27.46 8,135,234
Jul 14, 2014 28.26 28.57 28.19 28.26 6,440,560
Jul 11, 2014 28.99 29.09 28.14 28.18 7,521,750
Jul 10, 2014 29.08 29.24 28.70 29.02 7,078,745
Jul 9, 2014 28.57 29.33 28.53 29.31 8,702,555
Jul 8, 2014 28.02 28.65 27.61 28.61 11,763,084
Jul 7, 2014 29.36 29.40 27.96 28.14 12,494,212
Jul 3, 2014 29.28 29.53 29.11 29.50 3,204,281
Jul 2, 2014 29.31 29.44 29.05 29.25 6,665,120
Jul 1, 2014 29.70 29.92 28.93 29.24 9,808,771
Jun 30, 2014 30.43 31.10 30.37 31.08 8,132,836
Jun 27, 2014 30.32 30.58 30.20 30.40 10,839,291
Jun 26, 2014 31.05 31.06 30.45 30.52 7,249,149
Jun 25, 2014 30.46 31.03 30.42 31.02 8,205,739
Jun 24, 2014 31.29 31.49 30.22 30.27 10,726,134
Jun 23, 2014 30.90 31.43 30.77 31.30 8,186,210
Jun 20, 2014 30.83 31.21 30.69 30.89 10,568,675
Jun 19, 2014 30.67 30.84 30.47 30.72 6,026,213
Jun 18, 2014 30.53 30.76 30.35 30.70 5,596,842
Jun 17, 2014 30.37 30.60 30.26 30.55 5,029,338
Jun 16, 2014 30.59 30.66 30.39 30.45 6,914,678
Jun 13, 2014 30.55 30.57 30.16 30.47 5,360,914
Jun 12, 2014 30.11 30.80 30.06 30.49 10,503,499