Chesapeake Energy (CHK)

Add to Watchlists
Create an Alert
4.16 -0.07  -1.65% NYSE May 27, 20:00 Delayed 2m USD

Chesapeake Energy Price:

4.16 for May 27, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Chesapeake Energy Price Chart

Export Data
Save Image

Chesapeake Energy Historical Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 27, 2016 4.16 4.21 4.04 4.16 24.61M
May 26, 2016 4.63 4.74 4.11 4.23 45.83M
May 25, 2016 4.23 4.49 4.19 4.35 46.44M
May 24, 2016 3.68 4.07 3.637 4.05 37.65M
May 23, 2016 3.69 3.78 3.56 3.67 34.17M
May 20, 2016 3.92 3.95 3.69 3.72 39.17M
May 19, 2016 3.78 3.89 3.59 3.86 31.37M
May 18, 2016 3.96 4.06 3.81 3.85 27.06M
May 17, 2016 3.99 4.25 3.87 3.93 54.70M
May 16, 2016 4.19 4.325 3.85 3.90 41.05M
May 13, 2016 3.98 4.25 3.98 4.06 28.01M
May 12, 2016 4.59 4.63 4.08 4.17 42.18M
May 11, 2016 4.25 4.82 4.12 4.36 53.00M
May 10, 2016 4.23 4.36 3.93 4.30 69.65M
May 9, 2016 4.72 4.90 4.03 4.10 48.65M
May 6, 2016 5.52 5.83 4.545 4.59 70.06M
May 5, 2016 6.30 6.47 5.70 5.71 60.99M
May 4, 2016 6.09 6.18 5.62 5.65 26.72M
May 3, 2016 6.38 6.42 5.73 5.80 40.04M
May 2, 2016 6.83 6.85 6.40 6.59 28.26M
April 29, 2016 6.975 7.148 6.60 6.87 36.79M
April 28, 2016 7.10 7.59 6.78 6.78 57.75M
April 27, 2016 6.78 7.15 6.73 7.14 39.51M
April 26, 2016 6.48 6.60 6.37 6.60 27.38M
April 25, 2016 6.59 6.71 6.30 6.40 28.02M

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

Advertisement

CHK Price Benchmarks

Companies
Southwestern Energy 13.06
Whiting Petroleum 12.02
Newfield Exploration 40.40

CHK Price Range, Past 5 Years

Minimum 1.590 Feb 12 2016
Maximum 34.39 Jul 22 2011
Average 19.59

CHK Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("CHK", "price")
  • Last 5 data points: =YCS("CHK", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.