Chesapeake Energy Corporation historical prices

   Watch this stock

Historical chart

    8.05 
    5.90 
    3.74 
 Jan 19, 2016 Jan 13, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 13, 2017 6.91 6.94 6.86 6.92 21,300,691
Jan 12, 2017 6.99 7.08 6.87 6.93 30,604,286
Jan 11, 2017 6.94 7.01 6.85 6.92 31,826,672
Jan 10, 2017 6.96 7.01 6.87 6.92 28,675,833
Jan 9, 2017 6.91 6.94 6.78 6.87 40,637,764
Jan 6, 2017 7.25 7.28 6.99 7.01 39,765,906
Jan 5, 2017 7.06 7.19 6.89 7.18 54,284,160
Jan 4, 2017 7.00 7.07 6.85 7.00 48,230,387
Jan 3, 2017 7.20 7.32 6.78 6.92 55,800,763
Dec 30, 2016 7.15 7.21 7.00 7.02 46,054,539
Dec 29, 2016 7.22 7.29 7.07 7.16 35,444,824
Dec 28, 2016 7.61 7.62 7.16 7.23 69,491,582
Dec 27, 2016 7.48 7.65 7.43 7.59 44,681,657
Dec 23, 2016 7.36 7.49 7.33 7.44 27,258,669
Dec 22, 2016 7.42 7.57 7.30 7.34 30,818,204
Dec 21, 2016 7.39 7.59 7.34 7.43 38,914,935
Dec 20, 2016 7.31 7.43 7.26 7.29 40,054,587
Dec 19, 2016 7.13 7.36 7.09 7.31 40,455,865
Dec 16, 2016 7.12 7.23 7.03 7.18 59,307,794
Dec 15, 2016 7.00 7.19 6.85 7.03 59,725,809
Dec 14, 2016 7.20 7.44 7.05 7.08 67,651,966
Dec 13, 2016 7.50 7.52 7.06 7.37 66,389,814
Dec 12, 2016 8.10 8.20 7.32 7.35 88,027,212
Dec 9, 2016 7.74 7.80 7.63 7.72 44,636,985
Dec 8, 2016 7.71 7.75 7.42 7.60 72,009,796
Dec 7, 2016 7.77 7.94 7.48 7.58 76,003,036
Dec 6, 2016 7.44 7.75 7.34 7.58 58,871,591
Dec 5, 2016 7.58 7.65 7.42 7.48 59,778,541
Dec 2, 2016 7.03 7.30 7.00 7.23 51,162,112
Dec 1, 2016 7.26 7.35 6.97 7.05 108,877,650