Indicators

Chesapeake Energy (NQ: CHK )

91.90 +0.79 (+0.87%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.46	76.69	75.71	75.80	752,635	-0.57(-0.75%)
Dec 28, 2023	77.12	77.71	76.34	76.38	1,191,718	-0.57(-0.74%)
Dec 27, 2023	76.80	77.23	76.38	76.95	1,183,406	+0.15(+0.19%)
Dec 26, 2023	76.02	77.16	75.94	76.80	888,731	+0.66(+0.87%)
Dec 22, 2023	76.08	76.65	75.35	76.14	1,462,392	-0.05(-0.06%)
Dec 21, 2023	74.56	76.21	74.24	76.19	1,651,197	+2.12(+2.86%)
Dec 20, 2023	75.72	76.53	74.01	74.07	2,178,054	-1.71(-2.26%)
Dec 19, 2023	74.85	76.02	74.35	75.79	1,618,864	+0.61(+0.81%)
Dec 18, 2023	76.04	76.31	74.99	75.17	1,535,713	+0.52(+0.70%)
Dec 15, 2023	74.31	74.86	73.65	74.65	3,500,028	+0.00(+0.00%)
Dec 14, 2023	73.94	75.56	73.54	74.65	2,059,056	+0.81(+1.09%)
Dec 13, 2023	72.75	73.97	72.12	73.84	2,271,915	+1.17(+1.61%)
Dec 12, 2023	72.61	73.48	72.06	72.67	1,835,607	-1.32(-1.78%)
Dec 11, 2023	72.34	74.01	71.77	73.99	1,251,857	+0.05(+0.07%)
Dec 08, 2023	74.05	75.17	73.12	73.94	1,566,924	+0.01(+0.01%)
Dec 07, 2023	73.24	74.11	72.78	73.93	2,235,082	+1.07(+1.47%)
Dec 06, 2023	74.79	75.54	72.80	72.86	2,422,868	-2.40(-3.19%)
Dec 05, 2023	77.53	77.53	75.26	75.26	1,209,792	-1.90(-2.46%)
Dec 04, 2023	78.47	78.94	76.86	77.16	1,619,185	-2.25(-2.83%)

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.