Chesapeake Energy Corporation: NYSE:CHK historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	20.45	21.15	20.27	20.80	14,890,041
May 17, 2013	20.01	20.42	19.90	20.27	9,761,218
May 16, 2013	20.24	20.33	19.78	19.89	16,394,186
May 15, 2013	20.68	20.76	20.47	20.66	7,317,055
May 14, 2013	20.56	20.96	20.51	20.76	10,013,432
May 13, 2013	20.15	20.62	20.06	20.56	19,323,895
May 10, 2013	19.53	20.25	19.29	20.15	11,377,317
May 9, 2013	19.18	19.76	19.15	19.58	10,795,231
May 8, 2013	19.19	19.44	19.12	19.19	9,971,564
May 7, 2013	19.45	19.55	18.92	19.13	9,637,152
May 6, 2013	19.23	19.53	19.13	19.44	9,623,853
May 3, 2013	19.22	19.50	19.03	19.25	11,018,063
May 2, 2013	19.21	19.39	18.85	19.15	9,082,226
May 1, 2013	19.90	19.98	18.86	19.19	16,337,562
Apr 30, 2013	19.36	19.54	18.99	19.54	9,476,671
Apr 29, 2013	19.27	19.56	19.04	19.33	6,253,141
Apr 26, 2013	19.24	19.30	18.83	19.25	6,428,415
Apr 25, 2013	19.43	19.64	19.20	19.28	7,099,418
Apr 24, 2013	18.98	19.34	18.97	19.29	6,279,460
Apr 23, 2013	18.66	18.96	18.52	18.94	7,602,777
Apr 22, 2013	18.59	18.79	18.34	18.60	7,262,089
Apr 19, 2013	18.96	18.99	18.39	18.59	10,199,987
Apr 18, 2013	18.51	19.13	18.21	18.96	10,324,355
Apr 17, 2013	18.81	18.90	18.41	18.47	13,120,742
Apr 16, 2013	19.17	19.42	18.55	19.06	9,939,944
Apr 15, 2013	19.40	19.41	18.93	18.93	10,197,036
Apr 12, 2013	19.97	20.07	19.58	19.68	10,136,396
Apr 11, 2013	20.36	20.36	19.96	20.14	6,345,093
Apr 10, 2013	20.24	20.55	20.19	20.36	7,917,147
Apr 9, 2013	19.77	20.29	19.56	20.14	9,303,036