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 (%)
Feb 29, 2024	80.91	82.04	80.76	81.56	1,735,874	+0.72(+0.89%)
Feb 28, 2024	80.41	81.34	80.03	80.84	1,295,423	+0.11(+0.13%)
Feb 27, 2024	81.30	81.51	80.27	80.73	1,844,448	-0.04(-0.05%)
Feb 26, 2024	80.92	81.51	80.26	80.77	1,664,483	+0.05(+0.06%)
Feb 23, 2024	81.13	81.13	79.73	80.72	2,051,232	-1.33(-1.62%)
Feb 22, 2024	81.13	82.35	80.18	82.05	2,457,988	-0.56(-0.68%)
Feb 21, 2024	78.33	83.08	78.33	82.61	6,099,987	+6.11(+7.98%)
Feb 20, 2024	77.22	77.78	76.40	76.50	2,011,936	-1.06(-1.37%)
Feb 16, 2024	76.95	77.95	76.07	77.57	1,769,111	+0.63(+0.82%)
Feb 15, 2024	75.44	77.94	74.88	76.94	2,201,303	+2.21(+2.95%)
Feb 14, 2024	75.35	75.69	73.60	74.73	2,394,741	-0.57(-0.76%)
Feb 13, 2024	75.73	75.85	74.47	75.30	2,018,924	-1.11(-1.46%)
Feb 12, 2024	75.64	77.29	75.62	76.42	1,626,769	+0.72(+0.95%)
Feb 09, 2024	75.93	76.09	75.26	75.70	1,952,586	-0.43(-0.57%)
Feb 08, 2024	74.57	76.18	74.46	76.13	1,554,228	+1.21(+1.62%)
Feb 07, 2024	75.30	75.75	73.89	74.92	1,907,754	+0.01(+0.01%)
Feb 06, 2024	74.82	75.48	73.98	74.91	2,582,204	+0.67(+0.90%)
Feb 05, 2024	74.99	75.11	73.66	74.24	1,905,256	-1.22(-1.62%)
Feb 02, 2024	75.37	76.55	75.06	75.46	1,106,709	-0.34(-0.44%)

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.