Indicators

Chesapeake Energy (NQ: CHK )

91.11 -0.14 (-0.15%)

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 (%)
Feb 28, 2022	63.73	65.89	63.32	65.60	2,454,328	+1.84(+2.89%)
Feb 25, 2022	60.62	64.42	60.59	63.76	3,391,078	+3.54(+5.88%)
Feb 24, 2022	60.26	62.48	56.47	60.21	4,874,528	+2.05(+3.52%)
Feb 23, 2022	57.02	59.20	56.86	58.17	3,414,839	+1.83(+3.24%)
Feb 22, 2022	57.27	57.56	55.03	56.34	2,348,682	+0.48(+0.87%)
Feb 18, 2022				55.86	0	-0.88(-1.56%)
Feb 17, 2022	56.46	58.02	56.03	56.74	924,076	+0.21(+0.38%)
Feb 16, 2022	58.25	59.14	55.98	56.53	1,253,305	-1.44(-2.49%)
Feb 15, 2022	56.56	58.25	56.27	57.97	979,320	+0.42(+0.74%)
Feb 14, 2022	58.70	59.42	57.01	57.55	870,192	-1.17(-2.00%)
Feb 11, 2022	57.17	59.10	56.69	58.72	2,136,025	+3.00(+5.38%)
Feb 10, 2022	55.20	57.01	55.20	55.72	1,653,043	-0.05(-0.09%)
Feb 09, 2022	55.64	56.21	55.15	55.77	1,797,588	-0.03(-0.06%)
Feb 08, 2022	56.47	57.02	54.78	55.81	2,062,636	-0.91(-1.60%)
Feb 07, 2022	56.22	57.34	55.93	56.72	1,661,825	-0.16(-0.28%)
Feb 04, 2022	57.74	58.69	56.63	56.88	1,414,262	-0.60(-1.05%)
Feb 03, 2022	58.24		56.97	57.48	1,554,250	-1.54(-2.60%)
Feb 02, 2022	59.44	60.53	57.64	59.02	3,087,821	+0.87(+1.50%)

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.