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	83.37	84.49	82.98	83.94	1,491,005	+1.14(+1.38%)
Jul 28, 2022	83.18	83.69	80.43	82.80	1,572,521	+0.45(+0.54%)
Jul 27, 2022	82.05	82.89	80.67	82.35	2,096,792	+0.18(+0.22%)
Jul 26, 2022	84.12	84.28	82.12	82.17	1,823,225	-0.11(-0.13%)
Jul 25, 2022	81.06	83.08	80.17	82.28	1,789,522	+2.28(+2.85%)
Jul 22, 2022	80.99	82.47	79.90	80.00	1,112,609	-1.17(-1.44%)
Jul 21, 2022	78.44	81.25	78.29	81.16	2,613,563	-0.71(-0.87%)
Jul 20, 2022	77.99	82.00	77.45	81.88	3,568,182	+2.88(+3.64%)
Jul 19, 2022	76.86	79.04	76.49	79.00	1,896,412	+1.70(+2.20%)
Jul 18, 2022	76.56	78.43	76.23	77.30	1,901,949	+3.16(+4.26%)
Jul 15, 2022	72.48	74.17	70.24	74.14	1,726,640	+3.73(+5.29%)
Jul 14, 2022	70.67	71.70	67.05	70.42	2,760,587	-3.19(-4.34%)
Jul 13, 2022	69.66	75.18	69.66	73.61	2,149,782	+3.46(+4.93%)
Jul 12, 2022	68.28	70.75	68.21	70.15	2,011,104	-0.46(-0.66%)
Jul 11, 2022	70.08	71.89	69.37	70.61	1,352,799	+0.69(+0.98%)
Jul 08, 2022	70.66	71.54	69.30	69.93	1,308,218	-0.04(-0.06%)
Jul 07, 2022	68.46	70.64	68.26	69.97	2,274,776	+3.71(+5.60%)
Jul 06, 2022	68.15	69.27	64.62	66.26	3,453,878	-2.11(-3.09%)
Jul 05, 2022	71.37	71.82	66.87	68.37	3,226,251	-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.