Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NQ: CHK )

91.83 -1.12 (-1.21%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.03 55.49 54.50 55.22 531,470 +0.15(+0.26%)
Dec 30, 2021 55.98 56.62 54.91 55.08 667,621 -1.04(-1.86%)
Dec 29, 2021 56.33 56.53 55.76 56.12 754,898 -0.33(-0.59%)
Dec 28, 2021 56.49 56.72 55.89 56.46 749,773 +0.09(+0.17%)
Dec 27, 2021 54.03 56.37 53.18 56.36 901,200 +2.29(+4.23%)
Dec 23, 2021 53.62 54.73 53.49 54.08 1,120,950 +0.66(+1.23%)
Dec 22, 2021 52.66 54.25 52.60 53.42 732,021 +0.67(+1.27%)
Dec 21, 2021 52.00 53.62 51.54 52.75 1,022,058 +1.31(+2.55%)
Dec 20, 2021 51.05 52.06 50.35 51.44 1,317,992 -0.56(-1.09%)
Dec 17, 2021 52.46 53.27 51.41 52.00 1,224,429 -0.51(-0.98%)
Dec 16, 2021 54.03 54.03 52.42 52.52 1,119,103 +0.36(+0.69%)
Dec 15, 2021 52.55 52.77 51.48 52.16 1,166,630 -0.68(-1.28%)
Dec 14, 2021 52.50 54.12 52.01 52.84 1,742,204 -0.15(-0.29%)
Dec 13, 2021 53.79 54.61 52.91 52.99 1,255,575 -1.62(-2.96%)
Dec 10, 2021 54.80 54.95 53.67 54.61 782,479 +0.41(+0.76%)
Dec 09, 2021 54.32 54.78 53.83 54.20 933,667 -0.98(-1.77%)
Dec 08, 2021 55.17 55.45 53.66 55.17 703,245 +1.10(+2.03%)
Dec 07, 2021 51.41 54.31 51.40 54.08 1,231,243 +2.90(+5.67%)
Dec 06, 2021 52.59 52.59 49.80 51.17 1,623,037 -0.46(-0.90%)
Dec 03, 2021 52.42 53.21 51.03 51.64 1,131,288 -0.47(-0.90%)
Dec 02, 2021 50.16 52.18 49.51 52.11 1,976,510 +3.32(+6.81%)
Dec 01, 2021 52.57 52.68 48.57 48.79 1,886,869 -2.17(-4.27%)
Nov 30, 2021 51.67 51.99 50.44 50.96 2,399,186 -1.57(-2.98%)
Nov 29, 2021 55.08 55.45 52.37 52.53 1,819,861 -2.18(-3.99%)
Nov 26, 2021 54.08 55.42 52.42 54.71 1,377,115 -0.65(-1.18%)
Nov 24, 2021 54.16 55.44 54.16 55.36 746,663 +0.63(+1.16%)
Nov 23, 2021 52.42 54.97 52.33 54.73 1,459,972 +2.26(+4.30%)
Nov 22, 2021 52.47 53.17 51.97 52.47 852,090 +0.00(+0.00%)
Nov 19, 2021 53.27 53.73 51.87 52.47 1,562,862 -2.12(-3.88%)
Nov 18, 2021 53.99 54.79 54.47 54.59 1,216,155 +0.41(+0.75%)
Nov 17, 2021 53.10 54.63 52.77 54.18 1,348,383 +1.24(+2.34%)
Nov 16, 2021 53.24 53.55 52.68 52.94 1,605,845 -0.10(-0.19%)
Nov 15, 2021 54.10 54.25 52.19 53.04 1,837,063 -0.43(-0.81%)
Nov 12, 2021 54.28 54.82 53.34 53.47 888,892 -1.29(-2.36%)
Nov 11, 2021 53.88 55.37 53.62 54.76 984,261 +1.26(+2.35%)
Nov 10, 2021 56.85 53.51 1,669,767 -3.75(-6.55%)
Nov 09, 2021 56.00 57.74 55.70 57.25 2,517,403 +0.98(+1.74%)
Nov 08, 2021 56.39 56.46 55.53 56.28 1,301,611 +0.34(+0.61%)
Nov 05, 2021 56.22 56.64 55.47 55.94 1,299,935 +0.19(+0.34%)
Nov 04, 2021 58.03 58.63 55.69 55.75 1,717,589 -1.66(-2.89%)
Nov 03, 2021 56.52 58.96 55.11 57.41 3,243,483 +1.85(+3.33%)
Nov 02, 2021 55.42 55.85 54.94 55.55 1,601,653 -0.36(-0.64%)
Nov 01, 2021 54.60 56.24 55.17 55.91 2,052,908 +1.74(+3.22%)
Oct 29, 2021 56.68 53.30 54.17 1,777,814 -2.13(-3.79%)
Oct 28, 2021 56.17 57.53 55.57 56.30 1,417,302 +0.03(+0.06%)
Oct 27, 2021 57.45 58.16 56.21 56.27 1,445,297 -1.16(-2.03%)
Oct 26, 2021 57.76 57.43 1,692,299 -0.14(-0.25%)
Oct 25, 2021 54.74 58.10 54.17 57.58 3,344,717 +4.83(+9.15%)
Oct 22, 2021 52.26 52.88 51.71 52.75 726,610 +0.54(+1.04%)
Oct 21, 2021 52.54 52.88 51.42 52.21 523,421 -0.75(-1.41%)
Oct 20, 2021 52.21 53.26 51.70 52.95 1,103,566 +0.42(+0.79%)
Oct 19, 2021 53.51 53.67 52.28 52.54 879,755 -1.16(-2.17%)
Oct 18, 2021 53.37 54.29 53.09 53.70 1,004,903 +0.37(+0.70%)
Oct 15, 2021 55.44 55.44 53.15 53.33 1,117,548 -1.20(-2.20%)
Oct 14, 2021 53.55 54.53 53.11 54.53 1,205,529 +1.79(+3.40%)
Oct 13, 2021 52.60 53.39 51.95 52.73 1,411,522 -0.04(-0.08%)
Oct 12, 2021 53.02 53.82 52.38 52.77 1,239,770 -0.54(-1.00%)
Oct 11, 2021 57.07 57.29 53.30 53.31 1,448,633 -2.59(-4.64%)
Oct 08, 2021 55.56 56.16 54.84 55.90 1,177,777 +0.88(+1.59%)
Oct 07, 2021 54.42 55.60 53.82 55.03 1,439,483 +0.66(+1.22%)
Oct 06, 2021 56.23 56.25 53.68 54.36 1,378,295 -2.51(-4.41%)
Oct 05, 2021 55.89 56.94 54.82 56.87 2,502,608 +1.98(+3.61%)
Oct 04, 2021 53.63 55.45 53.48 54.89 2,012,535 +2.13(+4.04%)
Oct 01, 2021 52.94 53.34 52.22 52.76 1,483,987 +0.42(+0.80%)
Sep 30, 2021 51.97 52.99 51.24 52.34 2,086,872 +0.62(+1.20%)
Sep 29, 2021 52.48 52.82 51.53 51.72 1,436,086 -1.05(-2.00%)
Sep 28, 2021 53.90 54.39 52.55 52.77 1,676,714 -0.32(-0.61%)
Sep 27, 2021 51.04 53.22 51.04 53.10 2,034,955 +2.98(+5.95%)
Sep 24, 2021 51.19 51.88 49.75 50.12 1,504,658 -1.27(-2.48%)
Sep 23, 2021 49.80 51.77 49.71 51.39 1,443,647 +1.62(+3.26%)
Sep 22, 2021 50.31 50.64 49.53 49.77 1,264,522 +0.25(+0.52%)
Sep 21, 2021 51.00 51.13 49.32 49.51 1,258,049 -1.24(-2.44%)
Sep 20, 2021 50.71 52.27 49.94 50.75 1,516,502 -1.15(-2.21%)
Sep 17, 2021 52.15 52.73 51.11 51.90 8,744,910 -0.10(-0.20%)
Sep 16, 2021 53.20 53.64 51.86 52.00 1,685,416 -1.52(-2.84%)
Sep 15, 2021 53.28 55.55 53.28 53.52 3,126,791 +1.10(+2.09%)
Sep 14, 2021 53.56 53.82 52.11 52.43 1,620,882 -0.82(-1.55%)
Sep 13, 2021 51.47 53.26 51.38 53.25 2,930,309 +2.65(+5.24%)
Sep 10, 2021 52.15 52.21 50.57 50.60 1,641,958 -0.88(-1.70%)
Sep 09, 2021 51.66 52.83 51.22 51.47 2,062,142 -0.26(-0.51%)
Sep 08, 2021 50.99 52.22 50.85 51.74 2,321,576 +0.89(+1.75%)
Sep 07, 2021 50.16 51.64 50.16 50.85 1,994,413 +0.68(+1.36%)
Sep 03, 2021 49.98 50.30 49.15 50.17 1,194,732 +0.63(+1.27%)
Sep 02, 2021 48.44 49.96 48.24 49.54 1,603,127 +1.43(+2.97%)
Sep 01, 2021 47.40 48.18 47.12 48.11 1,582,990 +0.68(+1.43%)
Aug 31, 2021 46.53 47.55 46.53 47.43 2,086,029 +0.87(+1.86%)
Aug 30, 2021 47.26 47.30 46.44 46.56 607,737 -0.50(-1.07%)
Aug 27, 2021 45.47 47.99 45.39 47.06 2,462,265 +1.93(+4.27%)
Aug 26, 2021 44.93 45.29 44.51 45.13 1,121,619 +0.07(+0.15%)
Aug 25, 2021 44.71 45.33 44.12 45.07 1,154,169 +0.01(+0.02%)
Aug 24, 2021 44.62 45.06 43.84 45.06 1,467,367 +0.65(+1.47%)
Aug 23, 2021 44.84 45.26 44.12 44.40 1,246,821 -0.06(-0.15%)
Aug 20, 2021 43.41 44.82 43.40 44.47 1,644,407 +0.59(+1.35%)
Aug 19, 2021 43.28 44.00 42.81 43.88 1,408,927 -0.38(-0.86%)
Aug 18, 2021 46.16 46.27 44.24 44.26 716,814 -1.98(-4.29%)
Aug 17, 2021 46.65 48.01 45.80 46.24 1,020,989 -0.89(-1.90%)
Aug 16, 2021 47.34 47.91 45.88 47.14 2,120,744 -0.81(-1.69%)
Aug 13, 2021 49.84 49.85 47.66 47.95 1,728,561 -1.71(-3.43%)
Aug 12, 2021 48.19 50.07 47.84 49.65 2,012,805 +1.58(+3.28%)
Aug 11, 2021 47.92 48.82 46.73 48.07 3,494,386 +1.22(+2.59%)
Aug 10, 2021 45.69 47.13 45.43 46.86 939,272 +1.22(+2.66%)
Aug 09, 2021 46.10 46.22 45.47 45.64 886,795 -0.83(-1.78%)
Aug 06, 2021 46.07 46.74 45.96 46.47 450,340 +0.70(+1.53%)
Aug 05, 2021 46.06 46.54 45.46 45.77 661,283 -0.23(-0.50%)
Aug 04, 2021 45.51 46.86 44.95 46.00 662,487 -0.08(-0.16%)
Aug 03, 2021 44.92 46.28 44.53 46.07 682,713 +1.07(+2.38%)
Aug 02, 2021 45.57 46.60 44.89 45.00 672,333 -0.63(-1.39%)
Jul 30, 2021 46.65 46.89 45.31 45.63 737,524 -1.09(-2.33%)
Jul 29, 2021 47.20 47.21 46.33 46.72 666,718 -0.08(-0.18%)
Jul 28, 2021 46.55 47.19 46.21 46.81 865,184 +0.41(+0.87%)
Jul 27, 2021 46.33 46.71 45.95 46.40 1,127,943 -0.19(-0.40%)
Jul 26, 2021 46.43 47.19 46.02 46.59 1,231,748 +0.33(+0.71%)
Jul 23, 2021 45.79 46.28 45.13 46.26 1,292,026 +0.68(+1.50%)
Jul 22, 2021 44.66 46.12 44.22 45.57 1,054,634 +0.86(+1.93%)
Jul 21, 2021 43.33 45.00 42.86 44.71 1,333,411 +1.82(+4.23%)
Jul 20, 2021 41.25 43.14 41.07 42.90 1,036,046 +1.61(+3.91%)
Jul 19, 2021 41.79 42.30 40.69 41.29 1,389,104 -1.05(-2.47%)
Jul 16, 2021 43.08 43.41 41.23 42.33 954,065 -0.17(-0.40%)
Jul 15, 2021 42.51 43.29 42.21 42.50 1,599,383 -0.42(-0.98%)
Jul 14, 2021 45.63 45.88 42.89 42.92 931,625 -2.51(-5.52%)
Jul 13, 2021 46.17 46.29 45.40 45.43 587,182 -0.79(-1.70%)
Jul 12, 2021 46.02 46.45 45.44 46.22 1,060,909 -0.06(-0.13%)
Jul 09, 2021 46.39 46.39 45.69 46.28 710,059 +0.17(+0.37%)
Jul 08, 2021 45.41 46.26 45.03 46.11 971,656 +0.30(+0.65%)
Jul 07, 2021 45.30 46.17 44.47 45.81 1,000,649 +0.34(+0.74%)
Jul 06, 2021 46.10 46.10 44.49 45.47 959,324 -0.62(-1.34%)
Jul 02, 2021 45.60 46.37 45.17 46.09 895,300 +0.51(+1.11%)
Jul 01, 2021 44.60 45.74 44.23 45.58 1,721,042 +1.75(+3.99%)
Jun 30, 2021 41.88 43.93 41.87 43.84 1,753,110 +2.00(+4.78%)
Jun 29, 2021 43.31 44.17 41.55 41.83 1,750,574 -1.22(-2.84%)
Jun 28, 2021 44.83 45.08 42.84 43.06 2,195,963 -1.80(-4.01%)
Jun 25, 2021 44.93 45.22 44.49 44.86 16,297,952 +0.03(+0.08%)
Jun 24, 2021 44.61 45.76 44.23 44.82 2,095,059 +0.14(+0.30%)
Jun 23, 2021 45.49 45.83 44.42 44.69 1,543,127 -0.57(-1.27%)
Jun 22, 2021 46.61 46.61 44.63 45.26 3,257,304 -1.24(-2.67%)
Jun 21, 2021 45.20 46.61 44.65 46.50 3,412,937 +1.66(+3.71%)
Jun 18, 2021 44.79 45.42 44.51 44.84 3,754,481 -0.55(-1.21%)
Jun 17, 2021 45.52 45.65 43.91 45.39 3,543,303 -0.28(-0.61%)
Jun 16, 2021 47.25 47.58 45.46 45.67 2,856,958 -1.58(-3.34%)
Jun 15, 2021 48.12 48.12 46.80 47.25 2,001,118 +0.11(+0.23%)
Jun 14, 2021 47.41 47.88 46.82 47.14 1,906,985 -0.33(-0.69%)
Jun 11, 2021 47.21 47.74 46.77 47.47 1,287,392 +0.54(+1.15%)
Jun 10, 2021 47.04 47.14 46.23 46.93 1,590,752 +0.13(+0.27%)
Jun 09, 2021 46.94 47.15 46.02 46.80 1,049,611 -0.07(-0.14%)
Jun 08, 2021 46.48 47.22 45.79 46.87 2,368,236 -0.03(-0.05%)
Jun 07, 2021 46.93 47.34 46.12 46.89 2,343,874 +0.94(+2.04%)
Jun 04, 2021 45.23 46.14 44.65 45.95 1,100,977 +0.80(+1.78%)
Jun 03, 2021 45.08 45.50 44.31 45.15 895,026 +0.05(+0.11%)
Jun 02, 2021 46.44 46.44 44.92 45.10 1,278,822 -1.23(-2.66%)
Jun 01, 2021 45.23 46.43 44.86 46.33 1,692,908 +1.76(+3.94%)
May 28, 2021 44.75 44.92 44.14 44.58 772,893 -0.13(-0.28%)
May 27, 2021 44.96 44.96 43.51 44.71 2,141,003 +0.13(+0.28%)
May 26, 2021 42.58 44.83 42.27 44.58 1,658,859 +1.99(+4.68%)
May 25, 2021 42.61 43.20 42.14 42.59 860,403 -0.09(-0.22%)
May 24, 2021 42.81 43.00 42.07 42.68 1,132,056 +0.10(+0.24%)
May 21, 2021 42.59 42.82 41.94 42.58 1,975,562 +0.24(+0.57%)
May 20, 2021 42.68 43.08 42.20 42.34 1,088,851 -0.43(-1.00%)
May 19, 2021 42.27 42.97 41.94 42.77 1,106,855 -0.25(-0.58%)
May 18, 2021 42.60 43.60 42.43 43.02 3,171,334 +1.10(+2.62%)
May 17, 2021 41.06 42.26 40.93 41.92 1,701,850 +0.94(+2.29%)
May 14, 2021 41.09 41.78 40.85 40.98 2,553,875 -0.53(-1.27%)
May 13, 2021 41.50 42.42 40.41 41.51 991,214 +0.02(+0.04%)
May 12, 2021 44.17 44.17 40.48 41.49 2,395,048 +0.35(+0.86%)
May 11, 2021 40.73 41.70 40.38 41.14 1,354,372 -0.43(-1.03%)
May 10, 2021 41.62 41.90 41.30 41.57 1,001,793 +0.34(+0.81%)
May 07, 2021 39.55 41.51 39.55 41.23 2,157,939 +1.39(+3.49%)
May 06, 2021 39.15 40.11 39.15 39.84 1,458,074 +0.65(+1.65%)
May 05, 2021 38.77 39.94 38.66 39.19 2,293,720 +0.62(+1.61%)
May 04, 2021 38.99 38.99 38.24 38.57 920,848 -0.30(-0.78%)
May 03, 2021 38.55 39.09 38.08 38.87 1,037,843 +0.66(+1.73%)
Apr 30, 2021 39.00 39.81 38.00 38.21 913,607 -1.16(-2.94%)
Apr 29, 2021 38.93 40.67 38.40 39.37 1,232,832 +0.65(+1.67%)
Apr 28, 2021 39.54 39.68 38.52 38.72 715,177 -0.58(-1.47%)
Apr 27, 2021 39.12 39.83 38.89 39.30 860,670 -0.01(-0.02%)
Apr 26, 2021 38.86 39.80 38.80 39.31 453,255 +0.35(+0.90%)
Apr 23, 2021 38.62 39.60 38.09 38.96 562,403 +0.32(+0.82%)
Apr 22, 2021 38.80 39.33 38.45 38.64 1,310,166 -0.13(-0.35%)
Apr 21, 2021 38.19 39.07 37.55 38.77 707,142 +0.44(+1.16%)
Apr 20, 2021 38.55 38.83 37.16 38.33 710,550 -0.22(-0.57%)
Apr 19, 2021 38.33 39.10 38.08 38.55 460,822 +0.27(+0.70%)
Apr 16, 2021 39.16 39.32 38.01 38.28 465,926 -0.45(-1.17%)
Apr 15, 2021 38.71 39.06 38.03 38.73 555,393 +0.00(+0.00%)
Apr 14, 2021 38.30 38.83 37.94 38.73 979,211 +0.57(+1.49%)
Apr 13, 2021 38.03 38.42 38.00 38.16 372,029 +0.05(+0.13%)
Apr 12, 2021 38.30 38.51 37.94 38.11 763,702 -0.08(-0.20%)
Apr 09, 2021 37.90 38.50 37.30 38.19 818,084 +0.18(+0.46%)
Apr 08, 2021 37.73 38.42 37.54 38.01 873,073 +0.19(+0.51%)
Apr 07, 2021 37.83 38.57 37.23 37.82 1,124,610 -0.09(-0.24%)
Apr 06, 2021 37.74 38.53 36.94 37.91 865,097 +0.46(+1.23%)
Apr 05, 2021 37.58 37.86 36.48 37.45 691,624 -0.23(-0.60%)
Apr 01, 2021 36.13 38.40 35.91 37.68 738,183 +1.29(+3.55%)
Mar 31, 2021 36.08 37.33 35.38 36.38 532,664 +0.21(+0.58%)
Mar 30, 2021 35.45 36.39 34.62 36.17 572,647 +0.52(+1.46%)
Mar 29, 2021 36.39 36.49 35.50 35.65 243,245 -0.68(-1.87%)
Mar 26, 2021 35.45 36.34 35.34 36.33 387,576 +0.98(+2.78%)
Mar 25, 2021 34.96 35.50 33.54 35.35 805,175 +0.47(+1.35%)
Mar 24, 2021 35.64 35.89 34.62 34.88 821,250 -0.08(-0.24%)
Mar 23, 2021 35.45 35.82 34.41 34.97 533,065 -0.88(-2.46%)
Mar 22, 2021 36.25 36.48 35.15 35.85 643,084 -0.47(-1.29%)
Mar 19, 2021 36.31 36.69 35.89 36.32 640,514 -0.16(-0.44%)
Mar 18, 2021 37.67 37.94 36.24 36.48 1,057,611 -1.49(-3.93%)
Mar 17, 2021 37.63 38.24 37.06 37.97 647,674 +0.39(+1.05%)
Mar 16, 2021 38.39 38.47 36.85 37.58 855,836 -0.79(-2.05%)
Mar 15, 2021 38.51 38.78 37.82 38.36 747,465 +0.00(+0.00%)
Mar 12, 2021 38.68 38.83 37.64 38.36 815,937 +0.34(+0.90%)
Mar 11, 2021 37.52 38.42 37.32 38.02 690,351 +0.49(+1.32%)
Mar 10, 2021 36.97 37.63 36.70 37.52 577,512 +0.39(+1.06%)
Mar 09, 2021 36.64 37.68 36.58 37.13 218,731 -0.08(-0.20%)
Mar 08, 2021 37.47 37.84 36.07 37.21 1,342,171 -0.55(-1.47%)
Mar 05, 2021 39.41 39.48 36.91 37.76 1,154,500 -0.96(-2.49%)
Mar 04, 2021 39.97 40.91 38.40 38.72 809,773 -0.90(-2.26%)
Mar 03, 2021 38.16 39.95 37.92 39.62 1,448,407 +1.64(+4.30%)
Mar 02, 2021 37.46 39.20 37.46 37.99 902,248 +0.53(+1.41%)
Mar 01, 2021 37.40 37.97 36.96 37.46 857,295 +0.41(+1.11%)
Feb 26, 2021 37.01 37.68 36.41 37.05 555,724 -0.48(-1.27%)
Feb 25, 2021 38.00 38.15 36.98 37.52 2,963,481 -0.21(-0.56%)
Feb 24, 2021 36.26 37.80 35.76 37.73 3,760,173 +1.12(+3.07%)
Feb 23, 2021 36.85 36.85 35.22 36.61 1,059,503 -0.15(-0.41%)
Feb 22, 2021 37.60 37.76 36.60 36.76 1,728,456 -0.13(-0.36%)
Feb 19, 2021 36.61 37.42 36.07 36.90 1,249,904 +0.84(+2.33%)
Feb 18, 2021 37.10 37.73 35.87 36.06 1,895,503 -1.06(-2.85%)
Feb 17, 2021 36.91 37.40 36.48 37.11 2,278,175 +0.60(+1.63%)
Feb 16, 2021 36.94 38.19 36.07 36.52 1,632,706 +0.87(+2.45%)
Feb 12, 2021 36.07 36.48 34.84 35.65 2,490,148 -0.24(-0.68%)
Feb 11, 2021 38.13 38.13 35.85 35.89 1,970,035 -1.84(-4.87%)
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.