The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Chesapeake Energy

  • CHK
  • NYSE
  • Oil and Gas
  • Latest 28.18
  • Currency US$
  • Change -0.84
  • Percent Change -2.895 %
  • Volume 7,521,153
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.18 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 29.09 28.14 28.99 28.18 7,521,153
Jul 10 29.24 28.70 29.08 29.02 7,078,745
Jul 9 29.33 28.53 28.57 29.31 8,702,555
Jul 8 28.65 27.61 28.02 28.61 11,763,084
Jul 7 29.40 27.96 29.36 28.14 12,494,212
Jul 3 29.53 29.11 29.28 29.50 3,204,281
Jul 2 29.44 29.05 29.31 29.25 6,665,120
Jul 1 29.92 28.93 29.70 29.24 9,808,771
Jun 30 29.42 28.73 28.78 29.40 8,598,169
Jun 27 28.92 28.57 28.68 28.75 11,459,478
Jun 26 29.38 28.80 29.37 28.87 7,663,920
Jun 25 29.35 28.77 28.81 29.34 8,675,243
Jun 24 29.79 28.58 29.60 28.63 11,339,846
Jun 23 29.73 29.10 29.23 29.61 8,654,597
Jun 20 29.52 29.03 29.16 29.22 11,173,378
Jun 19 29.17 28.82 29.01 29.06 6,371,012
Jun 18 29.10 28.71 28.88 29.04 5,917,074
Jun 17 28.94 28.62 28.73 28.90 5,317,099
Jun 16 29.00 28.75 28.93 28.80 7,310,312
Jun 13 28.92 28.53 28.90 28.82 5,667,647
Jun 12 29.13 28.43 28.48 28.84 11,104,473
Jun 11 28.49 27.57 27.60 28.40 8,586,990
Jun 10 27.98 27.62 27.89 27.64 6,564,467
Jun 9 28.38 27.93 28.37 27.98 6,151,566
Jun 6 28.29 28.01 28.28 28.11 4,952,191
Jun 5 28.29 27.48 27.74 28.25 13,388,938
Jun 4 27.85 27.45 27.65 27.70 6,231,151
Jun 3 27.88 27.59 27.75 27.67 7,362,384
Jun 2 27.82 27.11 27.20 27.72 9,421,414
May 30 27.28 26.80 27.15 27.17 7,446,660