26.90 Down -0.16 -0.59%
Find prices for:
CHESAPEAKE ENERGY Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 27.27 26.89 27.15 27.01 6,967,094
07/18/2014 27.18 26.84 26.96 27 5,938,998
07/11/2014 29.09 28.14 28.99 28.18 7,521,750
07/03/2014 29.53 29.11 29.28 29.5 3,204,281
06/27/2014 28.92 28.57 28.68 28.75 11,459,515
06/20/2014 29.52 29.03 29.16 29.22 11,173,415
06/13/2014 28.92 28.53 28.9 28.82 5,667,665
06/06/2014 28.29 28.01 28.28 28.11 4,952,207
05/30/2014 27.28 26.8 27.15 27.17 7,448,415
05/23/2014 26.57 26.12 26.48 26.18 9,080,473
05/16/2014 26.83 25.82 26.82 26.14 21,708,288
05/09/2014 28.24 27.44 27.5 28.2 10,716,993
05/02/2014 27.17 26.61 26.88 26.75 9,933,452
04/25/2014 27.62 27.16 27.56 27.24 5,679,028
04/18/2014 26.65 26.65 26.65 26.65 0
04/11/2014 25 24.64 24.87 24.74 7,702,792
04/04/2014 25.49 24.9 25.27 25.15 8,670,028
03/28/2014 24.57 24.07 24.51 24.28 6,988,356
03/21/2014 23.65 23.26 23.49 23.33 8,035,969
03/14/2014 23.94 23.6 23.79 23.68 6,664,390
03/07/2014 24.48 24.14 24.26 24.45 6,347,100
02/28/2014 24.86 24.37 24.44 24.51 11,968,580
02/21/2014 25.47 25.04 25.3 25.13 7,138,648
02/14/2014 23.95 23.52 23.67 23.78 7,794,973
02/07/2014 23.26 22.63 23.07 23.26 16,492,695
01/31/2014 25.83 25.1 25.35 25.45 8,277,581
01/31/2014 0.082764231 Ex-dividend
01/24/2014 25.58 24.95 25.21 25.43 10,992,109
01/17/2014 24.58 24.03 24.54 24.07 8,700,815
01/10/2014 24.38 24.03 24.26 24.32 6,017,878
01/03/2014 25.27 24.71 25.21 24.99 8,322,102
12/27/2013 26.23 25.93 26.21 26 4,110,556
12/20/2013 25.91 25.61 25.81 25.64 8,952,560
12/13/2013 25.59 25.03 25.21 25.54 5,933,753
12/06/2013 25.86 24.87 25.76 25.05 11,020,875
11/29/2013 25.56 24.94 25.19 25.42 5,140,332
11/22/2013 25.17 24.51 24.9 24.88 6,977,837
11/15/2013 24.76 24.3 24.66 24.48 7,921,748
11/08/2013 24.66 24.11 24.11 24.32 10,911,618
11/01/2013 26.58 26.06 26.39 26.48 7,148,639
10/25/2013 27.14 26.63 26.86 26.93 8,735,301
10/18/2013 27.06 26.53 26.97 26.72 26,793,879
10/11/2013 25.28 24.58 24.72 25.04 7,222,208
10/04/2013 25.23 24.66 24.84 25.07 4,479,106
09/27/2013 24.98 24.66 24.81 24.79 6,226,820
09/20/2013 25.63 25.09 25.51 25.14 10,814,087
09/13/2013 25.6 25.13 25.45 25.23 10,151,602
09/06/2013 24.95 24.53 24.79 24.62 8,160,117
08/30/2013 24.6 24.35 24.56 24.41 7,325,418
08/23/2013 24.84 24.02 24.2 24.81 13,195,445
08/16/2013 23.93 23.52 23.59 23.65 15,504,026
08/09/2013 23.83 23.51 23.68 23.65 9,885,501
08/02/2013 23.93 23.41 23.51 23.6 21,304,641
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:12 AM ET