Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    25.37 
    19.43 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393
Apr 9, 2015 15.16 15.26 14.94 15.23 19,092,350
Apr 8, 2015 15.50 15.54 15.06 15.10 17,931,546
Apr 7, 2015 15.22 15.49 15.02 15.35 17,773,242
Apr 6, 2015 14.77 15.25 14.70 15.15 20,884,499
Apr 2, 2015 14.22 14.69 14.20 14.59 32,121,976
Apr 1, 2015 14.45 14.57 14.27 14.35 21,191,748
Mar 31, 2015 13.88 14.27 13.81 14.16 15,440,168
Mar 30, 2015 14.18 14.22 13.71 13.97 17,454,633
Mar 27, 2015 14.14 14.19 13.81 14.03 21,465,879
Mar 26, 2015 14.64 14.71 14.13 14.22 24,486,358
Mar 25, 2015 14.30 14.43 14.15 14.34 20,375,764
Mar 24, 2015 14.75 14.88 14.16 14.26 43,433,928
Mar 23, 2015 13.65 14.16 13.63 14.11 27,331,639
Mar 20, 2015 13.68 13.77 13.60 13.61 27,555,585
Mar 19, 2015 13.56 13.80 13.38 13.50 31,063,927
Mar 18, 2015 13.66 14.24 13.55 14.13 27,449,180
Mar 17, 2015 13.73 13.94 13.67 13.81 14,446,284
Mar 16, 2015 13.60 13.99 13.47 13.96 17,314,788
Mar 13, 2015 13.78 13.91 13.48 13.80 21,039,539