Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    29.31 
    23.01 
    16.72 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 10.51 10.78 10.30 10.42 18,473,109
Jul 2, 2015 10.69 10.81 10.61 10.77 15,908,629
Jul 1, 2015 11.20 11.21 10.50 10.55 21,918,305
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806
Jun 29, 2015 11.29 11.42 10.94 11.03 24,389,870
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106
Jun 25, 2015 11.38 11.49 11.00 11.11 28,001,004
Jun 24, 2015 11.74 11.92 11.55 11.55 15,346,760
Jun 23, 2015 11.87 12.06 11.78 11.78 16,762,006
Jun 22, 2015 11.77 11.99 11.57 11.89 11,966,859
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910
Jun 18, 2015 12.15 12.23 11.86 11.88 23,783,637
Jun 17, 2015 12.61 12.68 12.01 12.09 22,290,242
Jun 16, 2015 12.19 12.55 12.11 12.53 18,377,115
Jun 15, 2015 12.16 12.53 12.12 12.21 21,215,714
Jun 12, 2015 12.44 12.48 12.10 12.25 20,365,540
Jun 11, 2015 12.90 12.95 12.45 12.50 40,325,434
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656
Jun 9, 2015 13.32 13.43 13.19 13.22 15,609,054
Jun 8, 2015 13.15 13.26 12.92 13.16 21,610,952
Jun 5, 2015 13.01 13.26 12.89 13.15 26,258,921
Jun 4, 2015 13.42 13.47 12.98 13.04 33,066,393
Jun 3, 2015 13.93 13.98 13.44 13.56 34,225,932
Jun 2, 2015 13.91 14.10 13.85 14.05 20,554,359
Jun 1, 2015 14.11 14.14 13.86 13.86 17,904,418
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000
May 28, 2015 14.72 14.74 14.00 14.05 24,884,077
May 27, 2015 14.87 15.04 14.68 14.76 14,438,739
May 26, 2015 14.91 14.96 14.72 14.92 14,320,118
May 22, 2015 15.13 15.36 15.03 15.06 10,244,433