Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    26.44 
    21.57 
 Dec 30, 2013 Dec 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 17.01 18.31 16.90 17.45 15,311,995
Dec 15, 2014 17.45 17.82 17.10 17.22 22,699,558
Dec 12, 2014 16.54 17.68 16.41 17.24 22,560,331
Dec 11, 2014 17.26 17.62 16.63 16.71 13,263,943
Dec 10, 2014 17.96 17.97 16.90 17.14 19,994,949
Dec 9, 2014 18.02 18.52 17.89 18.35 11,350,327
Dec 8, 2014 18.98 18.98 18.00 18.02 18,139,015
Dec 5, 2014 19.34 19.66 19.14 19.29 10,935,892
Dec 4, 2014 19.63 19.88 19.28 19.50 8,941,790
Dec 3, 2014 19.96 20.28 19.67 19.90 14,483,103
Dec 2, 2014 19.80 20.29 19.49 19.85 11,521,039
Dec 1, 2014 19.99 20.30 19.49 20.07 20,059,229
Nov 28, 2014 21.76 21.78 20.24 20.26 14,288,323
Nov 26, 2014 23.52 23.55 22.90 23.04 10,399,280
Nov 25, 2014 24.10 24.30 23.40 23.70 9,998,477
Nov 24, 2014 23.92 24.22 23.73 24.06 8,262,599
Nov 21, 2014 24.40 24.43 23.82 24.16 13,412,011
Nov 20, 2014 23.02 24.13 23.02 23.95 9,864,674
Nov 19, 2014 23.34 23.43 22.86 23.05 11,028,577
Nov 18, 2014 23.43 23.48 22.73 23.06 9,034,337
Nov 17, 2014 23.46 23.72 22.81 23.38 13,842,889
Nov 14, 2014 22.83 23.30 22.45 23.21 11,699,040
Nov 13, 2014 23.17 23.17 22.39 22.71 14,330,550