Indicators

Chesapeake Energy (NQ: CHK )

91.43 +0.32 (+0.35%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.65	74.11	70.85	71.22	1,378,931	-2.12(-2.89%)
Apr 28, 2022	73.09	74.34	70.93	73.34	1,565,129	+0.40(+0.55%)
Apr 27, 2022	73.25	73.57	70.92	72.94	1,443,235	+0.78(+1.08%)
Apr 26, 2022	72.96	74.60	71.78	72.15	2,284,561	-0.82(-1.12%)
Apr 25, 2022	73.06	74.01	70.52	72.97	2,791,260	-2.16(-2.88%)
Apr 22, 2022	78.74	79.37	74.10	75.13	1,845,880	-4.00(-5.06%)
Apr 21, 2022	80.65	80.92	77.59	79.14	2,213,343	-1.51(-1.87%)
Apr 20, 2022	80.01	80.89	79.36	80.65	1,444,268	+1.07(+1.34%)
Apr 19, 2022	81.41	81.78	78.57	79.58	2,247,945	-2.84(-3.45%)
Apr 18, 2022	82.81	84.75	82.15	82.42	2,388,119	+0.49(+0.59%)
Apr 14, 2022	81.47	82.73	80.56	81.93	1,604,503	+0.66(+0.81%)
Apr 13, 2022	80.19	81.71	79.88	81.27	1,421,490	+2.08(+2.63%)
Apr 12, 2022	80.81	81.91	79.03	79.19	1,696,978	-0.35(-0.44%)
Apr 11, 2022	79.89	80.53	78.65	79.53	1,569,347	-0.49(-0.62%)
Apr 08, 2022	79.13	80.66	78.86	80.03	2,200,473	+1.35(+1.72%)
Apr 07, 2022	79.58	80.52	75.84	78.67	1,860,486	+0.50(+0.64%)
Apr 06, 2022	77.10	79.67	76.04	78.17	2,652,490	+1.18(+1.53%)
Apr 05, 2022	78.36	79.20	76.67	76.99	1,505,389	-0.27(-0.35%)
Apr 04, 2022	79.68	79.71	75.91	77.26	1,548,303	-0.89(-1.13%)

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.