CHK Historical Prices | Chesapeake Energy Corporation C Stock

TSX

0.07% TSX Ventures 0.00%

Chesapeake Energy Corporation (CHK)

-NYSE

21.67 0.01(0.05%) May 24, 4:01PM EDT|After Hours : 21.71 0.04 (0.18%) May 24, 7:47PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	21.49	21.69	21.15	21.67	10,706,100	21.67
May 23, 2013	20.85	21.78	20.56	21.66	21,234,500	21.66
May 22, 2013	21.30	21.63	20.95	21.10	26,216,500	21.10
May 21, 2013	20.97	21.20	20.82	20.85	12,463,400	20.85
May 20, 2013	20.45	21.15	20.27	20.80	14,887,600	20.80
May 17, 2013	20.01	20.42	19.90	20.27	9,756,400	20.27
May 16, 2013	20.24	20.33	19.78	19.89	16,391,400	19.89
May 15, 2013	20.68	20.76	20.47	20.66	7,316,500	20.66
May 14, 2013	20.56	20.96	20.51	20.76	10,011,200	20.76
May 13, 2013	20.15	20.62	20.06	20.56	19,322,500	20.56
May 10, 2013	19.53	20.25	19.29	20.15	11,376,800	20.15
May 9, 2013	19.18	19.76	19.15	19.58	10,795,300	19.58
May 8, 2013	19.19	19.44	19.12	19.19	9,971,100	19.19
May 7, 2013	19.45	19.55	18.92	19.13	9,637,100	19.13
May 6, 2013	19.23	19.53	19.13	19.44	9,623,900	19.44
May 3, 2013	19.22	19.50	19.03	19.25	11,015,600	19.25
May 2, 2013	19.21	19.39	18.85	19.15	9,082,300	19.15
May 1, 2013	19.90	19.98	18.86	19.19	16,336,100	19.19
Apr 30, 2013	19.36	19.54	18.99	19.54	9,472,200	19.54
Apr 29, 2013	19.27	19.56	19.04	19.33	6,251,900	19.33
Apr 26, 2013	19.24	19.30	18.83	19.25	6,427,700	19.25
Apr 25, 2013	19.43	19.64	19.20	19.28	7,099,500	19.28
Apr 24, 2013	18.98	19.34	18.97	19.29	6,278,300	19.29
Apr 23, 2013	18.66	18.96	18.52	18.94	7,601,300	18.94
Apr 22, 2013	18.59	18.79	18.34	18.60	7,262,100	18.60
Apr 19, 2013	18.96	18.99	18.39	18.59	10,199,300	18.59
Apr 18, 2013	18.51	19.13	18.21	18.96	10,324,400	18.96
Apr 17, 2013	18.81	18.90	18.41	18.47	13,120,800	18.47
Apr 16, 2013	19.17	19.42	18.55	19.06	9,935,200	19.06
Apr 15, 2013	19.40	19.41	18.93	18.93	10,196,700	18.93
Apr 12, 2013	19.97	20.07	19.58	19.68	10,125,400	19.68
Apr 11, 2013	20.36	20.36	19.96	20.14	6,344,100	20.14
2013-04-11	0.087 Dividend
Apr 10, 2013	20.24	20.55	20.19	20.36	7,916,000	20.27
Apr 9, 2013	19.77	20.29	19.56	20.14	9,301,600	20.05
Apr 8, 2013	19.75	19.94	19.44	19.75	9,363,200	19.67
Apr 5, 2013	19.12	19.88	19.03	19.75	11,556,200	19.67
Apr 4, 2013	19.16	19.43	18.91	19.32	8,600,800	19.24
Apr 3, 2013	19.90	19.94	19.11	19.18	12,886,500	19.10
Apr 2, 2013	20.42	20.50	19.82	19.96	10,484,700	19.87
Apr 1, 2013	20.40	20.64	20.26	20.35	10,047,300	20.26
Mar 28, 2013	20.44	20.53	20.20	20.41	16,504,000	20.32
Mar 27, 2013	20.62	20.67	20.38	20.53	7,962,700	20.44
Mar 26, 2013	20.37	20.77	20.23	20.73	9,289,700	20.64
Mar 25, 2013	20.54	20.80	20.24	20.35	8,646,500	20.26
Mar 22, 2013	20.82	20.92	20.26	20.39	8,946,500	20.30
Mar 21, 2013	20.79	21.15	20.65	20.66	11,143,600	20.57
Mar 20, 2013	20.56	21.03	20.52	20.88	16,529,400	20.79
Mar 19, 2013	21.79	21.95	20.79	21.04	20,600,400	20.95
Mar 18, 2013	21.97	22.67	21.95	22.17	14,283,900	22.08
Mar 15, 2013	22.47	22.97	22.16	22.46	19,051,600	22.36
Mar 14, 2013	21.42	22.67	21.42	22.52	20,106,000	22.42
Mar 13, 2013	21.43	21.69	21.29	21.40	7,197,800	21.31
Mar 12, 2013	21.48	21.63	21.25	21.49	11,529,600	21.40
Mar 11, 2013	21.20	21.69	21.01	21.46	11,113,100	21.37
Mar 8, 2013	20.90	21.37	20.59	21.33	18,667,300	21.24
Mar 7, 2013	19.81	20.86	19.55	20.85	18,201,200	20.76
Mar 6, 2013	19.71	19.97	19.52	19.74	9,201,200	19.66
Mar 5, 2013	19.61	19.72	19.41	19.50	8,048,500	19.42
Mar 4, 2013	19.61	19.75	19.23	19.49	9,423,200	19.41
Mar 1, 2013	19.95	19.96	19.42	19.67	13,282,300	19.59
Feb 28, 2013	20.02	20.42	20.00	20.16	9,692,300	20.07
Feb 27, 2013	19.63	20.26	19.59	20.14	13,048,700	20.05
Feb 26, 2013	19.15	19.77	19.09	19.75	22,473,300	19.67
Feb 25, 2013	20.18	20.24	19.09	19.11	29,265,900	19.03
Feb 22, 2013	20.28	20.51	19.95	20.50	11,692,300	20.41
Feb 21, 2013	20.79	20.88	20.00	20.19	20,745,900	20.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CHK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chesapeake Energy Corporation (CHK)