Chesapeake Energy Corp (CHK)

13.31 -0.50  -3.62% NYSE May 28, 20:00 Delayed 2m USD

Chesapeake Energy Price:

13.31 for May 28, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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 28, 2020 13.59 14.30 13.09 13.31 1.014M
May 27, 2020 14.06 14.21 13.01 13.81 1.200M
May 26, 2020 14.50 15.50 13.75 13.86 1.539M
May 22, 2020 14.08 14.26 12.75 13.71 1.191M
May 21, 2020 13.72 15.17 13.67 14.16 2.169M
May 20, 2020 12.20 14.09 12.20 13.25 2.210M
May 19, 2020 12.83 12.83 11.11 11.97 1.668M
May 18, 2020 12.99 13.30 11.75 12.49 2.970M
May 15, 2020 8.42 12.44 8.37 10.79 5.249M
May 14, 2020 8.98 9.09 7.77 8.71 1.613M
May 13, 2020 10.53 10.55 9.60 9.60 1.479M
May 12, 2020 12.58 12.70 10.00 10.98 3.684M
May 11, 2020 14.46 14.77 12.71 12.90 2.138M
May 8, 2020 14.91 15.05 13.88 14.70 1.324M
May 7, 2020 15.01 15.44 14.55 14.60 1.361M
May 6, 2020 16.00 16.70 14.30 14.85 1.197M
May 5, 2020 17.13 18.34 15.26 15.47 2.804M
May 4, 2020 14.31 16.63 14.00 15.57 1.991M
May 1, 2020 16.86 16.90 14.41 14.98 2.454M
April 30, 2020 24.17 24.17 14.32 17.50 5.196M
April 29, 2020 31.88 32.22 25.00 26.85 4.012M
April 28, 2020 32.47 32.87 28.82 29.18 1.655M
April 27, 2020 34.05 34.49 26.00 31.50 5.022M
April 24, 2020 34.61 41.50 32.68 39.94 7.868M
April 23, 2020 21.98 31.96 21.86 27.49 7.274M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Apache Corp 11.87
Occidental Petroleum Corp 13.64
Range Resources Corp 5.97

Price Range, Past 5 Years

Minimum 8.71 May 14 2020
Maximum 2822.00 May 29 2015
Average 833.36
Advertisement

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.