Indicators

Chesapeake Energy (NQ: CHK )

91.69 +0.58 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.62	74.08	70.83	71.19	1,379,369	-2.12(-2.89%)
Apr 28, 2022	73.07	74.32	70.91	73.31	1,565,626	+0.40(+0.55%)
Apr 27, 2022	73.22	73.55	70.90	72.91	1,443,693	+0.78(+1.08%)
Apr 26, 2022	72.94	74.58	71.75	72.13	2,285,287	-0.82(-1.12%)
Apr 25, 2022	73.03	73.99	70.50	72.95	2,792,146	-2.16(-2.88%)
Apr 22, 2022	78.72	79.34	74.08	75.11	1,846,466	-4.00(-5.06%)
Apr 21, 2022	80.63	80.90	77.56	79.11	2,214,046	-1.51(-1.87%)
Apr 20, 2022	79.99	80.86	79.34	80.62	1,444,727	+1.07(+1.34%)
Apr 19, 2022	81.38	81.76	78.55	79.55	2,248,659	-2.84(-3.44%)
Apr 18, 2022	82.78	84.73	82.12	82.39	2,388,877	+0.49(+0.59%)
Apr 14, 2022	81.44	82.70	80.53	81.91	1,605,013	+0.66(+0.81%)
Apr 13, 2022	80.16	81.68	79.86	81.25	1,421,941	+2.08(+2.63%)
Apr 12, 2022	80.79	81.89	79.01	79.16	1,697,517	-0.35(-0.44%)
Apr 11, 2022	79.87	80.50	78.63	79.51	1,569,846	-0.49(-0.62%)
Apr 08, 2022	79.10	80.64	78.83	80.00	2,201,172	+1.35(+1.72%)
Apr 07, 2022	79.55	80.49	75.82	78.65	1,861,076	+0.50(+0.64%)
Apr 06, 2022	77.08	79.65	76.02	78.15	2,653,333	+1.18(+1.53%)
Apr 05, 2022	78.34	79.17	76.64	76.97	1,505,867	-0.27(-0.35%)
Apr 04, 2022	79.66	79.68	75.88	77.24	1,548,795	-0.89(-1.13%)

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.