Chesapeake Energy (NQ: CHK )

101.62 -0.56 (-0.55%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 104.27 105.15 102.05 102.18 1,721,822 -1.32(-1.28%)
Nov 30, 2022 100.45 103.92 99.35 103.50 9,146,854 +4.20(+4.23%)
Nov 29, 2022 99.75 100.57 98.06 99.30 1,968,519 +1.06(+1.08%)
Nov 28, 2022 99.85 100.81 98.01 98.24 1,952,592 -4.70(-4.57%)
Nov 25, 2022 104.00 104.93 102.25 102.94 704,213 -0.52(-0.50%)
Nov 23, 2022 102.32 104.20 101.70 103.46 1,130,146 +1.28(+1.25%)
Nov 22, 2022 99.50 102.46 98.63 102.18 1,286,175 +4.10(+4.18%)
Nov 21, 2022 97.79 98.69 94.04 98.08 1,508,980 -0.78(-0.79%)
Nov 18, 2022 97.50 99.42 96.61 98.86 1,306,345 -1.02(-1.02%)
Nov 17, 2022 98.71 99.95 97.45 99.88 1,039,420 +0.31(+0.31%)
Nov 16, 2022 100.56 101.45 98.46 99.57 1,264,085 -2.71(-2.65%)
Nov 15, 2022 99.92 102.71 98.80 102.28 1,528,807 +3.09(+3.12%)
Nov 14, 2022 100.27 101.93 99.03 99.19 2,050,061 -0.63(-0.63%)
Nov 11, 2022 101.29 103.54 98.45 99.82 2,382,073 +0.60(+0.61%)
Nov 10, 2022 98.64 99.63 96.74 99.22 1,460,825 +3.02(+3.14%)
Nov 09, 2022 99.65 100.11 96.11 96.19 1,659,583 -5.89(-5.77%)
Nov 08, 2022 99.95 102.46 97.50 102.08 1,931,199 +0.51(+0.50%)
Nov 07, 2022 100.24 102.75 99.40 101.57 2,303,907 +3.27(+3.33%)
Nov 04, 2022 99.01 99.56 95.40 98.30 1,658,741 +1.71(+1.77%)
Nov 03, 2022 99.79 100.77 95.93 96.59 2,742,201 -4.53(-4.48%)
Nov 02, 2022 101.12 101.13 3,700,675 +1.07(+1.07%)
Nov 01, 2022 100.74 101.26 98.52 100.05 2,144,886 +0.39(+0.39%)
Oct 31, 2022 96.97 100.97 96.79 99.66 2,127,933 +4.30(+4.51%)
Oct 28, 2022 96.09 96.96 93.36 95.37 1,120,387 -0.17(-0.17%)
Oct 27, 2022 97.60 98.86 95.50 95.53 1,568,457 -0.75(-0.78%)
Oct 26, 2022 96.72 97.91 95.39 96.28 2,256,206 -0.09(-0.09%)
Oct 25, 2022 94.12 96.67 92.70 96.37 1,857,164 +2.12(+2.25%)
Oct 24, 2022 94.34 96.26 93.08 94.25 1,687,968 -0.30(-0.32%)
Oct 21, 2022 96.45 96.74 92.90 94.55 1,873,650 -1.77(-1.84%)
Oct 20, 2022 98.23 99.06 95.43 96.32 1,156,218 -0.67(-0.69%)
Oct 19, 2022 96.50 97.57 95.52 96.99 1,307,673 +1.01(+1.06%)
Oct 18, 2022 94.89 97.40 94.30 95.98 1,962,896 +1.26(+1.33%)
Oct 17, 2022 92.69 95.18 92.54 94.72 1,702,393 +1.83(+1.97%)
Oct 14, 2022 97.40 97.86 92.65 92.89 1,854,095 -6.47(-6.51%)
Oct 13, 2022 96.28 99.87 95.56 99.36 1,597,849 +2.39(+2.46%)
Oct 12, 2022 93.29 98.62 92.49 96.97 2,044,859 +2.84(+3.01%)
Oct 11, 2022 93.09 96.01 92.39 94.14 1,653,970 -1.00(-1.06%)
Oct 10, 2022 100.08 102.76 94.86 95.14 1,764,660 -2.76(-2.82%)
Oct 07, 2022 98.91 100.92 97.83 97.90 2,837,664 -1.16(-1.17%)
Oct 06, 2022 99.24 101.22 98.46 99.06 2,477,593 -0.77(-0.77%)
Oct 05, 2022 99.84 100.87 98.00 99.83 2,166,837 +0.20(+0.20%)
Oct 04, 2022 99.25 100.74 98.01 99.63 3,024,042 +3.23(+3.35%)
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.