29.22 Up +0.20 +0.69%
Find prices for:
CHESAPEAKE ENERGY Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 28.37 27.34 27.5 28.17 9,680,027
04/11/2014 26.43 26.05 26.29 26.16 7,285,893
04/04/2014 26.95 26.32 26.72 26.59 8,200,779
03/28/2014 25.98 25.45 25.91 25.67 6,610,125
03/21/2014 25 24.59 24.83 24.67 7,601,038
03/14/2014 25.31 24.95 25.15 25.03 6,303,693
03/07/2014 25.88 25.52 25.65 25.85 6,003,575
02/28/2014 26.29 25.76 25.84 25.91 11,320,804
02/21/2014 26.93 26.48 26.75 26.57 6,752,282
02/14/2014 25.32 24.87 25.02 25.14 7,373,085
02/07/2014 24.59 23.92 24.39 24.59 15,600,060
01/31/2014 27.31 26.54 26.8 26.91 7,829,573
01/31/2014 0.0875 Ex-dividend
01/24/2014 27.04 26.38 26.65 26.88 10,397,182
01/17/2014 25.99 25.41 25.94 25.45 8,229,900
01/10/2014 25.78 25.41 25.65 25.71 5,692,172
01/03/2014 26.72 26.12 26.65 26.42 7,871,684
12/27/2013 27.73 27.41 27.71 27.49 3,888,080
12/20/2013 27.39 27.08 27.29 27.11 8,468,020
12/13/2013 27.05 26.46 26.65 27 5,612,600
12/06/2013 27.34 26.29 27.23 26.48 10,424,391
11/29/2013 27.02 26.37 26.63 26.87 4,862,121
11/22/2013 26.61 25.91 26.32 26.3 6,600,175
11/15/2013 26.18 25.7 26.07 25.88 7,492,999
11/08/2013 26.08 25.49 25.49 25.71 10,321,048
11/01/2013 28.1 27.55 27.9 28 6,761,733
10/25/2013 28.69 28.15 28.4 28.47 8,262,520
10/18/2013 28.61 28.05 28.51 28.25 25,343,712
10/11/2013 26.73 25.99 26.13 26.47 6,831,320
10/04/2013 26.67 26.07 26.26 26.5 4,236,683
09/27/2013 26.41 26.07 26.23 26.21 5,889,805
09/20/2013 27.1 26.53 26.97 26.58 10,228,795
09/13/2013 27.07 26.57 26.91 26.67 9,602,166
09/06/2013 26.38 25.93 26.21 26.03 7,718,466
08/30/2013 26.01 25.74 25.97 25.81 6,928,944
08/23/2013 26.26 25.39 25.59 26.23 12,481,267
08/16/2013 25.3 24.87 24.94 25 14,664,900
08/09/2013 25.2 24.85 25.03 25 9,350,467
08/02/2013 25.3 24.75 24.86 24.95 20,151,568
07/26/2013 22.86 22.34 22.44 22.85 8,423,915
07/19/2013 22.59 22.1 22.42 22.58 7,706,244
07/12/2013 21.49 21.11 21.3 21.24 4,697,901
07/05/2013 21.24 20.86 21.11 21.04 8,187,486
06/28/2013 20.57 20.14 20.48 20.38 11,874,943
06/21/2013 20.32 19.8 20.23 20.22 10,920,811
06/14/2013 21.29 20.5 21.02 20.68 11,105,610
06/07/2013 22.14 21.55 21.78 22 7,418,667
05/31/2013 22.72 21.84 22.67 21.84 23,255,157
05/24/2013 21.69 21.15 21.49 21.67 10,706,664
05/17/2013 20.42 19.9 20.01 20.27 9,761,218
05/10/2013 20.25 19.29 19.53 20.15 11,377,317
05/03/2013 19.5 19.03 19.22 19.25 11,018,063
04/26/2013 19.3 18.83 19.24 19.25 6,428,415
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 3:01 AM ET