Indicators

Chesapeake Energy (NQ: CHK )

89.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.03	82.82	81.17	82.36	1,517,126	+0.46(+0.56%)
Jan 30, 2023	82.72	82.98	81.58	81.90	1,272,915	-1.33(-1.60%)
Jan 27, 2023	83.62	84.47	82.67	83.23	1,540,401	-0.21(-0.25%)
Jan 26, 2023	86.83	87.24	81.34	83.44	3,436,809	-3.17(-3.66%)
Jan 25, 2023	86.90	86.99	84.78	86.61	1,059,518	-0.61(-0.70%)
Jan 24, 2023	87.71	87.88	86.20	87.22	1,291,390	-0.37(-0.42%)
Jan 23, 2023	87.20	88.30	86.38	87.59	1,245,069	+1.29(+1.49%)
Jan 20, 2023	87.19	88.43	85.82	86.30	1,242,115	-0.02(-0.03%)
Jan 19, 2023	83.78	86.41	82.50	86.33	1,990,860	+1.98(+2.34%)
Jan 18, 2023	85.93	87.22	83.86	84.35	2,506,621	-1.58(-1.83%)
Jan 17, 2023	87.98	88.31	85.14	85.93	1,607,116	-0.69(-0.80%)
Jan 13, 2023	86.45	86.75	85.21	86.62	937,960	-0.27(-0.31%)
Jan 12, 2023	86.57	87.63	86.03	86.89	1,024,963	+1.82(+2.14%)
Jan 11, 2023	85.36	86.15	83.11	85.06	1,451,486	+1.14(+1.36%)
Jan 10, 2023	84.79	85.10	82.23	83.92	2,040,776	-0.78(-0.92%)
Jan 09, 2023	85.15	86.58	84.24	84.70	2,096,485	+1.33(+1.59%)
Jan 06, 2023	81.10	83.41	80.71	83.37	1,585,039	+2.75(+3.42%)
Jan 05, 2023	84.49	84.66	80.34	80.62	2,456,676	-4.17(-4.92%)
Jan 04, 2023	80.53	85.19	80.31	84.79	1,794,777	+2.99(+3.66%)

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.