Indicators

Chesapeake Energy (NQ: CHK )

91.44 +0.33 (+0.37%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.92			57.87	1,315,484	-0.19(-0.32%)
Jan 28, 2022	58.65	59.69	57.43	58.06	2,147,477	-0.62(-1.06%)
Jan 27, 2022	59.72	60.02	56.77	58.68	2,208,745	+0.59(+1.01%)
Jan 26, 2022	58.44	59.91	57.53	58.09	2,029,504	+1.10(+1.94%)
Jan 25, 2022	54.46	57.68	53.74	56.99	3,016,292	+2.86(+5.29%)
Jan 24, 2022	52.24	54.19	52.16	54.13	2,052,643	+0.61(+1.14%)
Jan 21, 2022	54.28	54.82	52.90	53.51	2,148,614	-1.49(-2.70%)
Jan 20, 2022	56.70	57.97	54.86	55.00	2,654,326	-2.33(-4.06%)
Jan 19, 2022	59.14	59.97	56.82	57.33	1,784,669	-1.65(-2.79%)
Jan 18, 2022	61.97	62.13	58.38	58.97	1,724,846	-1.74(-2.87%)
Jan 14, 2022				60.71	0	+1.21(+2.03%)
Jan 13, 2022	62.25	62.32	59.33	59.51	1,220,291	-2.56(-4.12%)
Jan 12, 2022	60.17	62.53	59.02	62.06	2,144,716	+2.73(+4.61%)
Jan 11, 2022	59.69	60.18	58.00	59.33	2,231,422	-0.26(-0.44%)
Jan 10, 2022	58.57	60.58	58.16	59.59	2,504,532	+0.76(+1.30%)
Jan 07, 2022	57.11	59.16	56.64	58.83	1,428,755	+2.17(+3.84%)
Jan 06, 2022	56.02	57.22	55.35	56.66	1,649,899	+1.32(+2.38%)
Jan 05, 2022	58.39	59.00	55.30	55.34	1,809,109	-1.35(-2.38%)
Jan 04, 2022	56.79	58.40	56.37	56.69	1,356,628	+0.07(+0.12%)

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.