Skip to main content

Chesapeake Energy (NQ: CHK )

88.14 +0.41 (+0.47%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 82.43 82.91 81.01 81.94 1,377,233 -0.31(-0.38%)
Jun 29, 2023 79.84 82.28 79.60 82.25 1,485,564 +2.63(+3.31%)
Jun 28, 2023 80.54 80.71 79.52 79.62 874,300 -0.50(-0.62%)
Jun 27, 2023 79.32 80.74 78.53 80.12 1,138,524 +0.35(+0.44%)
Jun 26, 2023 79.09 80.66 79.09 79.77 1,159,037 +0.85(+1.08%)
Jun 23, 2023 78.35 79.56 78.33 78.92 1,343,279 -0.48(-0.60%)
Jun 22, 2023 79.19 79.60 78.34 79.40 826,436 -0.76(-0.95%)
Jun 21, 2023 79.30 81.08 79.25 80.16 999,541 +0.83(+1.05%)
Jun 20, 2023 80.36 80.63 78.48 79.33 1,284,361 -1.32(-1.64%)
Jun 16, 2023 80.10 81.25 80.05 80.65 1,079,457 +0.81(+1.02%)
Jun 15, 2023 78.46 81.64 78.33 79.84 1,287,312 +1.73(+2.22%)
Jun 14, 2023 79.12 79.49 77.50 78.10 1,005,585 -0.78(-0.99%)
Jun 13, 2023 78.31 79.65 78.07 78.89 1,159,772 +1.59(+2.05%)
Jun 12, 2023 77.36 78.00 76.63 77.30 759,550 -0.94(-1.20%)
Jun 09, 2023 79.56 79.76 77.99 78.24 1,051,194 -1.45(-1.82%)
Jun 08, 2023 79.77 79.77 78.16 79.69 965,171 +0.14(+0.17%)
Jun 07, 2023 78.18 80.35 77.89 79.55 1,670,271 +2.08(+2.68%)
Jun 06, 2023 75.40 77.82 75.08 77.48 851,586 +1.40(+1.84%)
Jun 05, 2023 79.32 79.32 75.77 76.08 1,192,892 -1.90(-2.44%)
Jun 02, 2023 75.55 78.55 75.29 77.98 1,320,401 +3.41(+4.57%)
Jun 01, 2023 73.99 75.19 73.68 74.57 1,197,652 +0.88(+1.20%)
May 31, 2023 72.98 74.85 72.98 73.69 1,725,388 -0.26(-0.36%)
May 30, 2023 74.80 74.91 72.62 73.95 1,589,891 -2.07(-2.72%)
May 26, 2023 77.32 77.45 75.18 76.02 1,090,421 -1.30(-1.68%)
May 25, 2023 77.18 78.01 76.75 77.32 1,102,295 -0.99(-1.26%)
May 24, 2023 79.81 79.81 78.17 78.31 1,109,514 -0.79(-1.00%)
May 23, 2023 81.17 81.19 78.90 79.10 1,325,635 -1.02(-1.27%)
May 22, 2023 78.41 80.57 78.07 80.12 1,757,455 +0.59(+0.74%)
May 19, 2023 81.14 81.32 79.17 79.53 1,552,180 -0.99(-1.23%)
May 18, 2023 76.14 80.62 75.95 80.52 2,385,697 +3.89(+5.07%)
May 17, 2023 77.81 77.95 75.91 76.63 1,844,731 -0.53(-0.69%)
May 16, 2023 79.18 79.67 76.88 77.16 1,675,433 -1.96(-2.48%)
May 15, 2023 77.92 79.49 77.32 79.12 1,697,834 +2.15(+2.80%)
May 12, 2023 75.37 77.13 74.33 76.97 1,401,558 +2.43(+3.26%)
May 11, 2023 74.26 75.09 74.09 74.54 861,908 -0.42(-0.57%)
May 10, 2023 76.00 76.08 74.13 74.96 1,142,228 -0.38(-0.50%)
May 09, 2023 75.25 75.66 74.67 75.34 2,080,763 -0.22(-0.29%)
May 08, 2023 77.41 77.91 75.24 75.56 1,404,455 -0.31(-0.41%)
May 05, 2023 76.42 77.41 75.04 75.87 1,483,642 +1.61(+2.17%)
May 04, 2023 74.38 75.90 73.51 74.26 1,895,475 -0.06(-0.08%)
May 03, 2023 74.12 76.00 72.19 74.32 2,490,591 -2.97(-3.84%)
May 02, 2023 77.90 78.43 75.65 77.29 2,093,314 -2.06(-2.59%)
May 01, 2023 78.83 80.04 78.47 79.34 1,082,837 -0.42(-0.53%)
Apr 28, 2023 77.92 80.34 77.63 79.77 1,485,329 +2.24(+2.89%)
Apr 27, 2023 76.54 78.15 76.08 77.53 1,235,074 +0.99(+1.30%)
Apr 26, 2023 76.23 76.95 75.09 76.54 1,373,050 -0.47(-0.61%)
Apr 25, 2023 78.68 78.69 76.55 77.01 1,328,729 -2.56(-3.21%)
Apr 24, 2023 78.21 79.83 77.86 79.56 1,053,152 +1.56(+2.00%)
Apr 21, 2023 78.06 78.06 77.09 78.00 1,135,981 -0.14(-0.19%)
Apr 20, 2023 77.44 78.16 76.95 78.15 1,110,883 +0.07(+0.09%)
Apr 19, 2023 77.18 78.48 76.87 78.08 792,217 -0.41(-0.53%)
Apr 18, 2023 78.68 79.11 77.84 78.49 964,264 -0.22(-0.28%)
Apr 17, 2023 79.11 79.30 78.32 78.72 1,457,531 +0.59(+0.75%)
Apr 14, 2023 77.69 78.41 77.53 78.13 2,080,441 +0.43(+0.56%)
Apr 13, 2023 75.87 78.03 75.84 77.69 1,846,871 +1.40(+1.83%)
Apr 12, 2023 76.46 77.20 75.84 76.29 1,298,721 +0.17(+0.23%)
Apr 11, 2023 74.84 76.14 74.55 76.12 1,578,434 +1.31(+1.75%)
Apr 10, 2023 73.45 76.07 73.30 74.81 1,503,905 +2.18(+3.00%)
Apr 06, 2023 73.68 73.87 72.32 72.63 877,451 -1.39(-1.88%)
Apr 05, 2023 74.27 74.88 72.82 74.02 1,343,217 +0.40(+0.54%)
Apr 04, 2023 74.55 74.75 72.36 73.62 1,473,405 -0.54(-0.73%)
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.