Skip to main content

Chesapeake Energy (NQ: CHK )

87.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 84.67 87.82 84.34 86.74 1,956,726 +0.34(+0.39%)
Sep 29, 2022 87.37 87.77 83.89 86.40 2,298,391 -1.52(-1.73%)
Sep 28, 2022 84.67 88.24 84.90 87.92 1,830,793 +3.31(+3.92%)
Sep 27, 2022 84.98 86.44 83.93 84.60 2,201,132 +0.74(+0.88%)
Sep 26, 2022 84.72 86.75 83.69 83.86 2,626,766 -1.69(-1.98%)
Sep 23, 2022 86.48 86.54 83.40 85.56 3,464,308 -5.16(-5.68%)
Sep 22, 2022 96.08 96.70 90.54 90.71 1,948,951 -3.27(-3.48%)
Sep 21, 2022 96.49 97.00 93.41 93.98 1,575,751 -0.49(-0.52%)
Sep 20, 2022 93.68 95.42 91.96 94.47 2,061,745 +0.32(+0.34%)
Sep 19, 2022 90.25 94.46 89.80 94.15 1,784,685 +1.55(+1.67%)
Sep 16, 2022 95.37 95.60 91.31 92.60 5,053,826 -2.77(-2.91%)
Sep 15, 2022 93.58 95.93 92.98 95.37 1,974,463 -0.89(-0.93%)
Sep 14, 2022 95.98 97.53 94.89 96.27 2,430,500 +2.88(+3.09%)
Sep 13, 2022 94.75 96.66 92.65 93.38 1,804,593 -2.21(-2.31%)
Sep 12, 2022 96.29 96.51 94.11 95.59 1,524,411 +0.97(+1.02%)
Sep 09, 2022 94.33 96.00 94.05 94.63 1,860,808 +2.19(+2.37%)
Sep 08, 2022 90.85 93.01 89.43 92.44 1,560,757 +2.45(+2.72%)
Sep 07, 2022 87.00 90.24 85.51 89.99 1,867,645 +1.11(+1.25%)
Sep 06, 2022 91.30 91.84 88.55 88.87 2,227,259 -2.96(-3.22%)
Sep 02, 2022 93.39 93.43 91.23 91.83 1,520,741 +1.58(+1.75%)
Sep 01, 2022 90.94 92.41 89.40 90.25 1,635,995 -2.27(-2.46%)
Aug 31, 2022 87.62 93.59 87.33 92.52 2,623,788 +2.39(+2.66%)
Aug 30, 2022 92.33 92.84 88.12 90.13 2,638,361 -5.41(-5.67%)
Aug 29, 2022 94.27 97.13 93.45 95.54 1,385,841 +0.10(+0.11%)
Aug 26, 2022 95.61 97.18 94.83 95.44 1,514,825 -0.13(-0.13%)
Aug 25, 2022 95.90 96.16 94.77 95.57 1,667,797 +0.05(+0.05%)
Aug 24, 2022 92.94 95.79 91.82 95.52 2,369,191 +3.11(+3.37%)
Aug 23, 2022 93.91 95.42 91.10 92.41 3,258,972 +0.19(+0.21%)
Aug 22, 2022 90.18 92.38 87.44 92.22 2,866,286 +3.53(+3.98%)
Aug 19, 2022 92.16 92.32 88.69 88.69 4,114,039 -5.45(-5.79%)
Aug 18, 2022 91.15 94.18 91.15 94.14 3,427,497 +3.61(+3.99%)
Aug 17, 2022 89.65 91.07 88.60 90.53 2,345,442 +1.22(+1.37%)
Aug 16, 2022 87.51 89.86 86.44 89.31 3,687,247 +3.15(+3.65%)
Aug 15, 2022 85.40 86.89 83.10 86.16 2,215,497 -2.08(-2.35%)
Aug 12, 2022 87.34 88.41 86.31 88.23 2,821,461 +0.81(+0.92%)
Aug 11, 2022 86.70 87.46 84.74 87.42 6,010,180 +2.97(+3.52%)
Aug 10, 2022 84.81 85.02 82.23 84.45 1,749,880 -0.57(-0.67%)
Aug 09, 2022 84.90 87.01 84.62 85.02 3,186,951 +1.64(+1.96%)
Aug 08, 2022 82.53 84.49 82.39 83.38 1,671,259 +0.73(+0.88%)
Aug 05, 2022 78.31 83.17 77.71 82.65 1,886,502 +3.58(+4.52%)
Aug 04, 2022 81.49 82.42 78.67 79.08 3,935,408 -3.15(-3.83%)
Aug 03, 2022 83.26 85.68 78.89 82.23 4,876,791 +1.15(+1.42%)
Aug 02, 2022 81.15 81.94 79.63 81.08 2,030,451 -0.15(-0.19%)
Aug 01, 2022 82.82 82.82 79.44 81.23 1,893,215 -3.37(-3.98%)
Jul 29, 2022 84.03 85.16 83.64 84.60 1,479,265 +1.15(+1.38%)
Jul 28, 2022 83.84 84.35 81.07 83.45 1,560,140 +0.45(+0.54%)
Jul 27, 2022 82.70 83.55 81.31 83.00 2,080,283 +0.18(+0.22%)
Jul 26, 2022 84.79 84.94 82.77 82.82 1,808,870 -0.11(-0.13%)
Jul 25, 2022 81.70 83.74 80.80 82.93 1,775,432 +2.30(+2.85%)
Jul 22, 2022 81.63 83.12 80.53 80.63 1,103,849 -1.18(-1.44%)
Jul 21, 2022 79.06 81.89 78.91 81.81 2,592,984 -0.72(-0.87%)
Jul 20, 2022 78.61 82.65 78.06 82.53 3,540,087 +2.90(+3.64%)
Jul 19, 2022 77.47 79.67 77.10 79.63 1,881,481 +1.72(+2.20%)
Jul 18, 2022 77.16 79.05 76.83 77.91 1,886,974 +3.18(+4.26%)
Jul 15, 2022 73.06 74.76 70.79 74.73 1,713,045 +3.76(+5.29%)
Jul 14, 2022 71.23 72.27 67.58 70.97 2,738,852 -3.22(-4.34%)
Jul 13, 2022 70.21 75.77 70.21 74.19 2,132,856 +3.49(+4.93%)
Jul 12, 2022 68.83 71.31 68.75 70.70 1,995,270 -0.47(-0.66%)
Jul 11, 2022 70.63 72.47 69.92 71.17 1,342,147 +0.69(+0.98%)
Jul 08, 2022 71.23 72.11 69.85 70.48 1,297,918 -0.05(-0.06%)
Jul 07, 2022 69.01 71.20 68.80 70.53 2,256,865 +3.74(+5.60%)
Jul 06, 2022 68.69 69.82 65.13 66.79 3,426,683 -2.13(-3.09%)
Jul 05, 2022 71.94 72.39 67.40 68.92 3,200,849 -5.56(-7.47%)
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.