Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Chesapeake Energy (CHK)

Add to Watchlists
Create an Alert
29.32 +0.29  +1.02% NYSE Apr 24, 2:59PM BATS Real time Currency in USD

Chesapeake Energy Price :

29.32 for April 24, 2014

View 4,000+ financial data types

View Full Chart

Chesapeake Energy Price Chart

Export Data
Save Image

Chesapeake Energy Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 23, 2014 28.46 29.25 28.38 29.02 9.633M
April 22, 2014 28.50 28.72 28.10 28.46 6.191M
April 21, 2014 28.05 28.58 28.03 28.52 7.294M
April 17, 2014 27.50 28.37 27.34 28.17 9.679M
April 16, 2014 27.35 27.50 27.10 27.49 6.672M
April 15, 2014 26.64 27.31 26.59 27.17 9.372M
April 14, 2014 26.37 26.89 26.24 26.72 8.004M
April 11, 2014 26.29 26.43 26.05 26.16 7.286M
April 10, 2014 26.24 26.84 25.95 26.45 10.37M
April 9, 2014 26.14 26.38 25.93 26.37 8.954M
April 8, 2014 26.01 26.36 25.97 26.13 8.274M
April 7, 2014 26.57 26.57 25.76 25.97 9.527M
April 4, 2014 26.72 26.95 26.32 26.59 8.201M
April 3, 2014 26.42 26.96 26.42 26.62 9.765M
April 2, 2014 26.15 26.75 26.09 26.45 8.354M
April 1, 2014 25.71 26.16 25.66 26.13 7.179M
March 31, 2014 25.72 25.72 25.13 25.62 7.059M
March 28, 2014 25.91 25.98 25.45 25.67 6.584M
March 27, 2014 24.85 25.84 24.80 25.81 13.60M
March 26, 2014 25.29 25.45 24.81 24.82 7.605M
March 25, 2014 24.87 25.26 24.82 25.23 8.468M
March 24, 2014 24.74 25.08 24.64 24.71 8.481M
March 21, 2014 24.83 25.00 24.59 24.67 7.516M
March 20, 2014 24.55 24.71 24.24 24.69 7.461M
March 19, 2014 25.01 25.08 24.60 24.67 5.236M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

CHK Price Benchmarks

Companies
Exxon Mobil 100.50
Range Resources 93.03
Southwestern Energy 48.26

CHK Price Range, Past 5 Years

Minimum 13.55 May 17 2012
Maximum 35.61 Feb 28 2011
Average 23.96
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.