Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    31.30 
    26.70 
    22.09 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 12, 2014 23.14 23.59 22.96 23.41 11,261,625
Nov 11, 2014 22.90 23.72 22.77 23.43 11,120,552
Nov 10, 2014 23.81 24.22 22.62 22.90 10,941,013
Nov 7, 2014 22.73 24.10 22.73 23.41 17,391,496
Nov 6, 2014 22.41 22.86 21.70 22.76 13,362,685
Nov 5, 2014 22.42 23.15 22.05 22.76 15,950,574
Nov 4, 2014 21.46 21.62 20.95 21.29 10,429,937
Nov 3, 2014 22.44 22.84 21.75 21.79 14,202,921
Oct 31, 2014 21.57 22.22 21.22 22.18 9,481,353
Oct 30, 2014 21.50 21.64 20.97 21.35 8,140,922
Oct 29, 2014 21.80 22.19 21.32 21.59 7,609,159
Oct 28, 2014 20.94 21.65 20.75 21.60 7,330,759
Oct 27, 2014 21.02 21.09 20.35 20.79 11,017,194
Oct 24, 2014 21.63 21.74 21.26 21.60 10,028,769
Oct 23, 2014 21.88 22.28 21.74 21.79 13,924,848
Oct 22, 2014 22.08 22.58 21.55 21.57 25,914,223
Oct 21, 2014 20.78 21.73 20.73 21.66 16,580,318
Oct 20, 2014 20.16 20.75 20.05 20.64 10,405,035
Oct 17, 2014 20.99 21.21 19.99 20.16 20,883,980
Oct 16, 2014 19.55 21.00 19.19 20.79 38,748,897