Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    25.37 
    19.43 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 15.13 15.36 15.03 15.06 10,244,433
May 21, 2015 14.85 15.33 14.82 15.31 14,987,242
May 20, 2015 14.64 14.91 14.42 14.75 15,748,349
May 19, 2015 14.80 14.93 14.42 14.57 16,912,948
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488
May 14, 2015 15.28 15.57 15.03 15.09 20,685,433
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066
May 12, 2015 15.30 15.76 15.20 15.45 19,999,427
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236
May 8, 2015 14.72 15.29 14.36 15.28 28,358,783
May 7, 2015 14.60 14.61 14.16 14.50 29,892,897
May 6, 2015 16.38 16.54 14.58 14.72 48,498,937
May 5, 2015 16.68 16.70 15.82 15.86 26,524,871
May 4, 2015 16.58 16.98 16.13 16.39 26,189,628
May 1, 2015 15.79 16.76 15.53 16.54 38,309,583
Apr 30, 2015 15.17 15.84 14.75 15.77 35,049,931
Apr 29, 2015 14.54 15.11 14.45 15.10 22,722,197
Apr 28, 2015 14.43 14.65 14.38 14.55 16,752,816
Apr 27, 2015 14.58 14.69 14.34 14.39 14,078,925
Apr 24, 2015 14.48 14.70 14.43 14.54 14,903,265
Apr 23, 2015 14.47 14.68 14.44 14.54 15,650,566
Apr 22, 2015 14.67 14.71 14.29 14.41 24,287,354
Apr 21, 2015 15.32 15.39 14.53 14.57 26,231,888
Apr 20, 2015 15.47 15.65 15.29 15.30 16,506,951
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,205
Apr 16, 2015 16.04 16.04 15.42 15.87 24,023,683
Apr 15, 2015 15.38 16.16 15.16 16.02 29,538,959
Apr 14, 2015 14.92 15.34 14.92 15.25 15,595,937
Apr 13, 2015 15.01 15.02 14.56 14.77 14,108,663