Chesapeake Energy (CHK)

20.85 +0.05  +0.24%  May 21, 8:00PM
Add to Watchlists Create an Alert

Chesapeake Energy Price:

20.85 for May 21, 2013
View Full Chart

Chesapeake Energy Price Chart

    Chesapeake Energy Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 204   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 20.97 21.20 20.82 20.85 12.29M
    May 20, 2013 20.45 21.15 20.27 20.80 14.87M
    May 17, 2013 20.01 20.42 19.90 20.27 9.730M
    May 16, 2013 20.24 20.33 19.78 19.89 16.34M
    May 15, 2013 20.68 20.76 20.47 20.66 7.309M
    May 14, 2013 20.56 20.96 20.51 20.76 10.00M
    May 13, 2013 20.15 20.62 20.06 20.56 15.29M
    May 10, 2013 19.53 20.25 19.29 20.15 11.37M
    May 9, 2013 19.18 19.76 19.15 19.58 10.75M
    May 8, 2013 19.19 19.44 19.12 19.19 9.910M
    May 7, 2013 19.45 19.55 18.92 19.13 9.620M
    May 6, 2013 19.23 19.53 19.13 19.44 9.606M
    May 3, 2013 19.22 19.50 19.03 19.25 10.98M
    May 2, 2013 19.21 19.39 18.85 19.15 9.065M
    May 1, 2013 19.90 19.98 18.86 19.19 16.28M
    April 30, 2013 19.36 19.54 18.99 19.54 9.440M
    April 29, 2013 19.27 19.56 19.04 19.33 6.216M
    April 26, 2013 19.24 19.30 18.83 19.25 6.419M
    April 25, 2013 19.43 19.64 19.20 19.28 7.093M
    April 24, 2013 18.98 19.34 18.97 19.29 6.270M
    April 23, 2013 18.66 18.96 18.52 18.94 7.585M
    April 22, 2013 18.59 18.79 18.34 18.60 7.240M
    April 19, 2013 18.96 18.99 18.39 18.59 10.18M
    April 18, 2013 18.51 19.13 18.21 18.96 10.31M
    April 17, 2013 18.81 18.90 18.41 18.47 13.09M

    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