Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    29.00 
    26.71 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 26.43 27.14 26.29 26.98 7,550,133
Aug 27, 2014 26.41 26.72 26.36 26.43 4,796,646
Aug 26, 2014 26.76 26.91 26.41 26.46 5,424,853
Aug 25, 2014 26.25 26.80 26.16 26.74 4,901,371
Aug 22, 2014 26.31 26.45 26.00 26.02 4,858,961
Aug 21, 2014 26.28 26.51 25.92 26.46 5,245,928
Aug 20, 2014 25.90 26.37 25.80 26.33 5,907,113
Aug 19, 2014 25.60 26.16 25.58 26.15 9,090,409
Aug 18, 2014 25.72 25.74 25.38 25.46 5,812,329
Aug 15, 2014 25.64 25.84 25.49 25.55 8,566,271
Aug 14, 2014 25.87 25.98 25.41 25.65 6,054,654
Aug 13, 2014 25.86 26.09 25.67 25.75 6,002,521
Aug 12, 2014 26.40 26.40 25.67 25.86 6,588,477
Aug 11, 2014 26.82 26.82 26.37 26.41 5,122,762
Aug 8, 2014 26.02 26.67 25.75 26.59 6,623,995
Aug 7, 2014 26.53 26.66 25.75 25.93 8,447,121
Aug 6, 2014 25.54 26.41 25.49 26.19 13,289,400
Aug 5, 2014 26.59 26.68 25.83 26.06 12,333,212
Aug 4, 2014 26.19 26.90 25.96 26.83 9,431,255
Aug 1, 2014 26.35 26.42 25.90 26.07 6,492,844
Jul 31, 2014 26.86 26.91 26.37 26.37 8,820,961
Jul 30, 2014 26.96 27.18 26.74 27.01 9,507,934
Jul 29, 2014 26.57 27.27 26.35 27.06 10,541,392
Jul 28, 2014 27.06 27.24 26.70 26.84 8,105,869
Jul 25, 2014 27.15 27.27 26.89 27.01 6,967,094
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