Indicators

Chesapeake Energy (NQ: CHK )

87.08 +0.40 (+0.46%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.21	74.67	71.39	71.76	1,368,508	-2.13(-2.89%)
Apr 28, 2022	73.65	74.91	71.47	73.89	1,553,299	+0.40(+0.55%)
Apr 27, 2022	73.81	74.13	71.46	73.49	1,432,326	+0.79(+1.08%)
Apr 26, 2022	73.52	75.17	72.32	72.70	2,267,293	-0.82(-1.12%)
Apr 25, 2022	73.61	74.58	71.06	73.53	2,770,162	-2.18(-2.88%)
Apr 22, 2022	79.34	79.97	74.66	75.70	1,831,928	-4.03(-5.06%)
Apr 21, 2022	81.27	81.54	78.18	79.74	2,196,614	-1.52(-1.87%)
Apr 20, 2022	80.62	81.51	79.97	81.26	1,433,352	+1.08(+1.34%)
Apr 19, 2022	82.03	82.41	79.17	80.18	2,230,954	-2.86(-3.44%)
Apr 18, 2022	83.44	85.40	82.77	83.05	2,370,068	+0.49(+0.59%)
Apr 14, 2022	82.09	83.36	81.17	82.56	1,592,375	+0.66(+0.81%)
Apr 13, 2022	80.80	82.33	80.49	81.89	1,410,745	+2.10(+2.63%)
Apr 12, 2022	81.43	82.54	79.63	79.79	1,684,151	-0.35(-0.44%)
Apr 11, 2022	80.50	81.14	79.25	80.14	1,557,485	-0.50(-0.62%)
Apr 08, 2022	79.73	81.28	79.46	80.64	2,183,841	+1.36(+1.72%)
Apr 07, 2022	80.18	81.13	76.42	79.27	1,846,423	+0.51(+0.64%)
Apr 06, 2022	77.69	80.28	76.62	78.77	2,632,441	+1.19(+1.53%)
Apr 05, 2022	78.96	79.80	77.25	77.58	1,494,010	-0.27(-0.35%)
Apr 04, 2022	80.29	80.32	76.48	77.85	1,536,601	-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.