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

Chesapeake Energy (NQ: CHK )

91.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 46.15 47.16 46.15 47.04 2,103,251 +0.86(+1.86%)
Aug 30, 2021 46.87 46.91 46.05 46.18 612,755 -0.50(-1.07%)
Aug 27, 2021 45.10 47.60 45.02 46.68 2,482,594 +1.91(+4.27%)
Aug 26, 2021 44.56 44.92 44.14 44.77 1,130,879 +0.07(+0.15%)
Aug 25, 2021 44.34 44.96 43.76 44.70 1,163,698 +0.01(+0.02%)
Aug 24, 2021 44.26 44.69 43.48 44.69 1,479,482 +0.65(+1.47%)
Aug 23, 2021 44.47 44.89 43.76 44.04 1,257,114 -0.06(-0.15%)
Aug 20, 2021 43.05 44.46 43.04 44.10 1,657,984 +0.59(+1.35%)
Aug 19, 2021 42.92 43.64 42.46 43.52 1,420,559 -0.38(-0.86%)
Aug 18, 2021 45.78 45.89 43.88 43.90 722,732 -1.97(-4.29%)
Aug 17, 2021 46.27 47.62 45.43 45.86 1,029,419 -0.89(-1.90%)
Aug 16, 2021 46.95 47.52 45.50 46.75 2,138,252 -0.80(-1.69%)
Aug 13, 2021 49.43 49.44 47.27 47.55 1,742,832 -1.69(-3.43%)
Aug 12, 2021 47.80 49.66 47.45 49.25 2,029,422 +1.57(+3.28%)
Aug 11, 2021 47.53 48.42 46.35 47.68 3,523,236 +1.21(+2.59%)
Aug 10, 2021 45.32 46.74 45.06 46.47 947,027 +1.21(+2.66%)
Aug 09, 2021 45.72 45.84 45.09 45.27 894,117 -0.82(-1.78%)
Aug 06, 2021 45.70 46.36 45.59 46.09 454,058 +0.70(+1.53%)
Aug 05, 2021 45.69 46.16 45.08 45.39 666,743 -0.23(-0.50%)
Aug 04, 2021 45.13 46.47 44.58 45.62 667,956 -0.08(-0.17%)
Aug 03, 2021 44.55 45.91 44.16 45.70 688,350 +1.06(+2.38%)
Aug 02, 2021 45.20 46.22 44.52 44.63 677,884 -0.63(-1.39%)
Jul 30, 2021 46.27 46.51 44.94 45.26 743,613 -1.08(-2.33%)
Jul 29, 2021 46.82 46.83 45.96 46.34 672,222 -0.08(-0.18%)
Jul 28, 2021 46.16 46.80 45.83 46.42 872,327 +0.40(+0.87%)
Jul 27, 2021 45.95 46.32 45.58 46.02 1,137,255 -0.18(-0.40%)
Jul 26, 2021 46.05 46.80 45.65 46.21 1,241,918 +0.33(+0.71%)
Jul 23, 2021 45.41 45.90 44.76 45.88 1,302,693 +0.68(+1.50%)
Jul 22, 2021 44.30 45.75 43.85 45.20 1,063,341 +0.85(+1.93%)
Jul 21, 2021 42.97 44.63 42.51 44.35 1,344,420 +1.80(+4.23%)
Jul 20, 2021 40.91 42.79 40.73 42.55 1,044,599 +1.60(+3.91%)
Jul 19, 2021 41.45 41.95 40.35 40.95 1,400,572 -1.04(-2.47%)
Jul 16, 2021 42.72 43.05 40.89 41.99 961,942 -0.17(-0.40%)
Jul 15, 2021 42.16 42.93 41.87 42.15 1,612,587 -0.42(-0.98%)
Jul 14, 2021 45.26 45.50 42.54 42.57 939,316 -2.49(-5.52%)
Jul 13, 2021 45.80 45.91 45.03 45.06 592,030 -0.78(-1.70%)
Jul 12, 2021 45.65 46.07 45.07 45.84 1,069,668 -0.06(-0.13%)
Jul 09, 2021 46.01 46.01 45.32 45.90 715,921 +0.17(+0.37%)
Jul 08, 2021 45.04 45.88 44.66 45.73 979,678 +0.29(+0.65%)
Jul 07, 2021 44.93 45.79 44.10 45.44 1,008,911 +0.34(+0.74%)
Jul 06, 2021 45.72 45.72 44.13 45.10 967,244 -0.61(-1.34%)
Jul 02, 2021 45.23 45.99 44.80 45.71 902,691 +0.50(+1.11%)
Jul 01, 2021 44.23 45.37 43.87 45.21 1,735,251 +1.73(+3.99%)
Jun 30, 2021 41.53 43.57 41.53 43.48 1,767,584 +1.98(+4.78%)
Jun 29, 2021 42.96 43.81 41.21 41.49 1,765,027 -1.21(-2.84%)
Jun 28, 2021 44.46 44.71 42.49 42.71 2,214,093 -1.78(-4.01%)
Jun 25, 2021 44.57 44.85 44.12 44.49 16,432,508 +0.03(+0.08%)
Jun 24, 2021 44.25 45.39 43.87 44.46 2,112,356 +0.13(+0.30%)
Jun 23, 2021 45.12 45.45 44.05 44.32 1,555,867 -0.57(-1.27%)
Jun 22, 2021 46.23 46.23 44.26 44.89 3,284,196 -1.23(-2.67%)
Jun 21, 2021 44.83 46.23 44.29 46.12 3,441,114 +1.65(+3.71%)
Jun 18, 2021 44.42 45.05 44.15 44.47 3,785,478 -0.54(-1.21%)
Jun 17, 2021 45.15 45.28 43.55 45.02 3,572,556 -0.28(-0.61%)
Jun 16, 2021 46.86 47.19 45.08 45.29 2,880,545 -1.57(-3.34%)
Jun 15, 2021 47.72 47.72 46.42 46.86 2,017,639 +0.11(+0.23%)
Jun 14, 2021 47.02 47.49 46.44 46.75 1,922,729 -0.33(-0.69%)
Jun 11, 2021 46.83 47.35 46.38 47.08 1,298,021 +0.54(+1.15%)
Jun 10, 2021 46.65 46.75 45.85 46.54 1,603,885 +0.13(+0.27%)
Jun 09, 2021 46.56 46.76 45.65 46.42 1,058,277 -0.07(-0.14%)
Jun 08, 2021 46.10 46.83 45.41 46.48 2,387,788 -0.03(-0.05%)
Jun 07, 2021 46.55 46.95 45.74 46.51 2,363,225 +0.93(+2.04%)
Jun 04, 2021 44.86 45.76 44.28 45.58 1,110,067 +0.80(+1.78%)
Jun 03, 2021 44.71 45.13 43.95 44.78 902,415 +0.05(+0.11%)
Jun 02, 2021 46.06 46.06 44.55 44.73 1,289,380 -1.22(-2.66%)
Jun 01, 2021 44.86 46.05 44.49 45.96 1,706,885 +1.74(+3.94%)
May 28, 2021 44.38 44.55 43.78 44.21 779,274 -0.13(-0.28%)
May 27, 2021 44.59 44.59 43.16 44.34 2,158,679 +0.13(+0.28%)
May 26, 2021 42.23 44.46 41.92 44.21 1,672,554 +1.98(+4.68%)
May 25, 2021 42.26 42.85 41.79 42.24 867,506 -0.09(-0.22%)
May 24, 2021 42.46 42.65 41.73 42.33 1,141,403 +0.10(+0.24%)
May 21, 2021 42.24 42.47 41.60 42.23 1,991,872 +0.24(+0.57%)
May 20, 2021 42.33 42.73 41.85 41.99 1,097,840 -0.42(-1.00%)
May 19, 2021 41.92 42.62 41.59 42.42 1,115,993 -0.25(-0.58%)
May 18, 2021 42.25 43.25 42.08 42.67 3,197,518 +1.09(+2.62%)
May 17, 2021 40.73 41.92 40.59 41.58 1,715,901 +0.93(+2.29%)
May 14, 2021 40.75 41.43 40.52 40.64 2,574,960 -0.52(-1.27%)
May 13, 2021 41.16 42.07 40.08 41.17 999,397 +0.02(+0.04%)
May 12, 2021 43.81 43.81 40.15 41.15 2,414,821 +0.35(+0.86%)
May 11, 2021 40.39 41.36 40.05 40.80 1,365,553 -0.42(-1.03%)
May 10, 2021 41.28 41.56 40.96 41.23 1,010,064 +0.33(+0.81%)
May 07, 2021 39.22 41.17 39.22 40.89 2,175,755 +1.38(+3.49%)
May 06, 2021 38.83 39.78 38.83 39.51 1,470,112 +0.64(+1.65%)
May 05, 2021 38.45 39.61 38.34 38.87 2,312,657 +0.62(+1.61%)
May 04, 2021 38.67 38.67 37.92 38.26 928,450 -0.30(-0.78%)
May 03, 2021 38.23 38.77 37.77 38.56 1,046,412 +0.66(+1.73%)
Apr 30, 2021 38.68 39.49 37.69 37.90 921,149 -1.15(-2.94%)
Apr 29, 2021 38.61 40.34 38.08 39.05 1,243,011 +0.64(+1.67%)
Apr 28, 2021 39.21 39.35 38.21 38.41 721,082 -0.57(-1.47%)
Apr 27, 2021 38.80 39.50 38.57 38.98 867,775 -0.01(-0.02%)
Apr 26, 2021 38.54 39.47 38.48 38.99 456,997 +0.35(+0.90%)
Apr 23, 2021 38.30 39.27 37.77 38.64 567,046 +0.32(+0.82%)
Apr 22, 2021 38.48 39.01 38.13 38.32 1,320,983 -0.13(-0.35%)
Apr 21, 2021 37.87 38.75 37.24 38.46 712,980 +0.44(+1.16%)
Apr 20, 2021 38.23 38.52 36.85 38.02 716,416 -0.22(-0.57%)
Apr 19, 2021 38.02 38.78 37.77 38.23 464,626 +0.27(+0.70%)
Apr 16, 2021 38.84 39.00 37.70 37.97 469,773 -0.45(-1.17%)
Apr 15, 2021 38.39 38.74 37.72 38.42 559,978 +0.00(+0.00%)
Apr 14, 2021 37.98 38.52 37.63 38.42 987,295 +0.57(+1.49%)
Apr 13, 2021 37.72 38.11 37.69 37.85 375,100 +0.05(+0.13%)
Apr 12, 2021 37.98 38.19 37.63 37.80 770,007 -0.07(-0.20%)
Apr 09, 2021 37.59 38.18 36.99 37.87 824,838 +0.17(+0.46%)
Apr 08, 2021 37.42 38.11 37.23 37.70 880,281 +0.19(+0.51%)
Apr 07, 2021 37.52 38.26 36.93 37.51 1,133,895 -0.09(-0.24%)
Apr 06, 2021 37.43 38.22 36.64 37.60 872,240 +0.46(+1.23%)
Apr 05, 2021 37.28 37.55 36.18 37.14 697,334 -0.22(-0.60%)
Apr 01, 2021 35.84 38.09 35.62 37.37 744,278 +1.28(+3.55%)
Mar 31, 2021 35.79 37.02 35.09 36.09 537,062 +0.21(+0.58%)
Mar 30, 2021 35.16 36.09 34.34 35.88 577,374 +0.52(+1.46%)
Mar 29, 2021 36.09 36.19 35.21 35.36 245,253 -0.67(-1.87%)
Mar 26, 2021 35.16 36.04 35.05 36.04 390,776 +0.97(+2.78%)
Mar 25, 2021 34.67 35.20 33.27 35.06 811,822 +0.47(+1.35%)
Mar 24, 2021 35.35 35.60 34.33 34.60 828,030 -0.08(-0.24%)
Mar 23, 2021 35.16 35.53 34.13 34.68 537,466 -0.87(-2.46%)
Mar 22, 2021 35.95 36.18 34.86 35.55 648,394 -0.47(-1.29%)
Mar 19, 2021 36.01 36.39 35.60 36.02 645,802 -0.16(-0.44%)
Mar 18, 2021 37.36 37.63 35.95 36.18 1,066,343 -1.48(-3.93%)
Mar 17, 2021 37.32 37.92 36.76 37.66 653,022 +0.39(+1.05%)
Mar 16, 2021 38.07 38.16 36.54 37.27 862,902 -0.78(-2.05%)
Mar 15, 2021 38.19 38.47 37.51 38.05 753,636 +0.00(+0.00%)
Mar 12, 2021 38.37 38.52 37.33 38.05 822,674 +0.34(+0.90%)
Mar 11, 2021 37.22 38.11 37.02 37.71 696,050 +0.49(+1.32%)
Mar 10, 2021 36.67 37.32 36.40 37.22 582,280 +0.39(+1.06%)
Mar 09, 2021 36.34 37.38 36.28 36.83 220,537 -0.07(-0.20%)
Mar 08, 2021 37.17 37.53 35.77 36.90 1,353,252 -0.55(-1.47%)
Mar 05, 2021 39.09 39.16 36.61 37.45 1,164,032 -0.96(-2.49%)
Mar 04, 2021 39.64 40.58 38.08 38.41 816,459 -0.89(-2.26%)
Mar 03, 2021 37.85 39.62 37.61 39.30 1,460,365 +1.62(+4.30%)
Mar 02, 2021 37.15 38.88 37.15 37.67 909,697 +0.52(+1.41%)
Mar 01, 2021 37.09 37.66 36.66 37.15 864,373 +0.41(+1.11%)
Feb 26, 2021 36.71 37.38 36.11 36.74 560,313 -0.47(-1.27%)
Feb 25, 2021 37.69 37.84 36.68 37.22 2,987,948 -0.21(-0.56%)
Feb 24, 2021 35.96 37.49 35.46 37.43 3,791,217 +1.11(+3.07%)
Feb 23, 2021 36.55 36.55 34.93 36.31 1,068,251 -0.15(-0.41%)
Feb 22, 2021 37.29 37.45 36.30 36.46 1,742,726 -0.13(-0.36%)
Feb 19, 2021 36.31 37.12 35.77 36.59 1,260,223 +0.83(+2.33%)
Feb 18, 2021 36.79 37.43 35.58 35.76 1,911,153 -1.05(-2.85%)
Feb 17, 2021 36.61 37.09 36.18 36.81 2,296,984 +0.59(+1.63%)
Feb 16, 2021 36.64 37.87 35.77 36.22 1,646,186 +0.87(+2.45%)
Feb 12, 2021 35.77 36.18 34.56 35.35 2,510,707 -0.24(-0.68%)
Feb 11, 2021 37.82 37.82 35.55 35.60 1,986,300 -1.82(-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.