The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Chesapeake Energy

  • CHK
  • NYSE
  • Oil and Gas
  • Latest 27.01
  • Currency US$
  • Change -0.29
  • Percent Change -1.062 %
  • Volume 6,967,094
  • Fri Jul 25, 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: 27.01 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 27.27 26.89 27.15 27.01 6,967,094
Jul 24 27.58 26.87 27.09 27.30 8,843,717
Jul 23 27.10 26.63 26.94 27.08 6,341,113
Jul 22 27.00 26.61 26.72 26.85 7,459,285
Jul 21 26.99 26.54 26.99 26.76 6,349,019
Jul 18 27.18 26.84 26.96 27.00 5,938,998
Jul 17 27.96 26.78 27.69 26.82 8,663,153
Jul 16 27.96 27.54 27.68 27.84 5,578,150
Jul 15 28.36 27.22 28.19 27.46 8,135,234
Jul 14 28.57 28.19 28.26 28.26 6,440,560
Jul 11 29.09 28.14 28.99 28.18 7,521,750
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.