Indicators

Chesapeake Energy (NQ: CHK )

91.69 +0.58 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.34	84.46	82.96	83.91	1,491,478	+1.14(+1.38%)
Jul 28, 2022	83.15	83.66	80.41	82.77	1,573,020	+0.45(+0.54%)
Jul 27, 2022	82.02	82.87	80.64	82.32	2,097,458	+0.18(+0.22%)
Jul 26, 2022	84.10	84.25	82.09	82.15	1,823,804	-0.11(-0.13%)
Jul 25, 2022	81.03	83.05	80.14	82.25	1,790,090	+2.28(+2.85%)
Jul 22, 2022	80.96	82.44	79.87	79.97	1,112,962	-1.17(-1.44%)
Jul 21, 2022	78.41	81.22	78.26	81.14	2,614,392	-0.71(-0.87%)
Jul 20, 2022	77.97	81.98	77.42	81.85	3,569,315	+2.88(+3.64%)
Jul 19, 2022	76.84	79.02	76.47	78.97	1,897,014	+1.70(+2.20%)
Jul 18, 2022	76.53	78.40	76.20	77.27	1,902,553	+3.15(+4.26%)
Jul 15, 2022	72.46	74.14	70.21	74.12	1,727,188	+3.72(+5.29%)
Jul 14, 2022	70.65	71.68	67.03	70.39	2,761,464	-3.19(-4.34%)
Jul 13, 2022	69.64	75.15	69.64	73.58	2,150,465	+3.46(+4.93%)
Jul 12, 2022	68.26	70.72	68.18	70.13	2,011,743	-0.46(-0.66%)
Jul 11, 2022	70.05	71.87	69.35	70.59	1,353,228	+0.69(+0.98%)
Jul 08, 2022	70.64	71.52	69.28	69.90	1,308,634	-0.04(-0.06%)
Jul 07, 2022	68.44	70.62	68.24	69.95	2,275,498	+3.71(+5.60%)
Jul 06, 2022	68.13	69.24	64.60	66.24	3,454,974	-2.11(-3.09%)
Jul 05, 2022	71.35	71.80	66.85	68.35	3,227,276	-5.52(-7.47%)

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.