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 (%)
Sep 29, 2023	85.01	85.17	83.97	84.36	954,767	-0.48(-0.57%)
Sep 28, 2023	83.61	85.30	83.61	84.84	928,086	+1.08(+1.28%)
Sep 27, 2023	82.18	84.16	82.14	83.76	1,300,165	+2.48(+3.06%)
Sep 26, 2023	80.35	81.62	80.29	81.28	1,197,571	-0.01(-0.01%)
Sep 25, 2023	80.14	81.40	81.11	81.29	717,899	+1.00(+1.24%)
Sep 22, 2023	80.99	81.82	80.06	80.29	1,022,450	-0.62(-0.76%)
Sep 21, 2023	82.05	82.38	80.50	80.91	1,513,094	-1.09(-1.32%)
Sep 20, 2023	82.02	83.13	81.87	81.99	793,922	-0.84(-1.02%)
Sep 19, 2023	84.31	84.79	82.48	82.83	995,228	-0.60(-0.72%)
Sep 18, 2023	83.84	83.91	82.94	83.43	1,146,030	-0.17(-0.20%)
Sep 15, 2023	85.28	85.28	83.00	83.60	2,673,394	-2.03(-2.38%)
Sep 14, 2023	86.53	86.77	85.19	85.63	1,532,185	+0.27(+0.32%)
Sep 13, 2023	86.69	86.84	84.88	85.36	1,485,872	-0.93(-1.08%)
Sep 12, 2023	86.55	87.12	85.92	86.29	1,390,880	+0.76(+0.89%)
Sep 11, 2023	87.30	87.37	85.34	85.52	1,149,403	-1.05(-1.21%)
Sep 08, 2023	86.39	87.17	86.24	86.57	1,492,452	+0.83(+0.97%)
Sep 07, 2023	86.34	86.95	85.43	85.74	1,893,271	-0.74(-0.86%)
Sep 06, 2023	86.22	87.30	86.01	86.48	2,003,687	-0.35(-0.41%)
Sep 05, 2023	87.93	88.63	86.71	86.83	1,757,810	-1.47(-1.66%)

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.