Indicators

Chesapeake Energy (NQ: CHK )

91.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.94			57.89	1,315,067	-0.19(-0.32%)
Jan 28, 2022	58.67	59.70	57.45	58.07	2,146,796	-0.62(-1.06%)
Jan 27, 2022	59.74	60.04	56.79	58.69	2,208,044	+0.59(+1.01%)
Jan 26, 2022	58.46	59.93	57.55	58.11	2,028,860	+1.10(+1.94%)
Jan 25, 2022	54.47	57.70	53.76	57.00	3,015,335	+2.86(+5.29%)
Jan 24, 2022	52.26	54.20	52.18	54.14	2,051,992	+0.61(+1.14%)
Jan 21, 2022	54.30	54.84	52.92	53.53	2,147,932	-1.49(-2.70%)
Jan 20, 2022	56.72	57.99	54.87	55.02	2,653,484	-2.33(-4.06%)
Jan 19, 2022	59.16	59.99	56.83	57.34	1,784,103	-1.65(-2.79%)
Jan 18, 2022	61.99	62.15	58.40	58.99	1,724,298	-1.74(-2.87%)
Jan 14, 2022				60.73	0	+1.21(+2.03%)
Jan 13, 2022	62.27	62.34	59.35	59.53	1,219,904	-2.56(-4.12%)
Jan 12, 2022	60.19	62.55	59.04	62.08	2,144,035	+2.73(+4.61%)
Jan 11, 2022	59.70	60.20	58.02	59.35	2,230,713	-0.26(-0.44%)
Jan 10, 2022	58.58	60.60	58.18	59.61	2,503,737	+0.76(+1.30%)
Jan 07, 2022	57.13	59.18	56.66	58.85	1,428,301	+2.17(+3.84%)
Jan 06, 2022	56.04	57.24	55.37	56.67	1,649,375	+1.32(+2.38%)
Jan 05, 2022	58.41	59.02	55.31	55.36	1,808,535	-1.35(-2.38%)
Jan 04, 2022	56.81	58.42	56.38	56.71	1,356,198	+0.07(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.