Skip to main content

Chesapeake Energy (NQ: CHK )

79.70 +0.07 (+0.09%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 77.15 80.22 76.89 79.63 1,292,965 +3.48(+4.57%)
Jun 01, 2023 75.56 76.79 75.24 76.15 1,172,766 +0.90(+1.20%)
May 31, 2023 74.53 76.44 74.53 75.25 1,689,536 -0.27(-0.36%)
May 30, 2023 76.39 76.50 74.16 75.52 1,556,855 -2.11(-2.72%)
May 26, 2023 78.96 79.09 76.78 77.63 1,067,763 -1.33(-1.68%)
May 25, 2023 78.82 79.67 78.38 78.96 1,079,391 -1.01(-1.26%)
May 24, 2023 81.50 81.50 79.83 79.97 1,086,460 -0.81(-1.00%)
May 23, 2023 82.89 82.91 80.57 80.78 1,298,090 -1.04(-1.27%)
May 22, 2023 80.07 82.28 79.73 81.82 1,720,937 +0.60(+0.74%)
May 19, 2023 82.86 83.05 80.86 81.22 1,519,927 -1.01(-1.23%)
May 18, 2023 77.76 82.33 77.56 82.23 2,336,125 +3.97(+5.07%)
May 17, 2023 79.46 79.60 77.53 78.26 1,806,400 -0.54(-0.69%)
May 16, 2023 80.86 81.36 78.51 78.80 1,640,619 -2.00(-2.48%)
May 15, 2023 79.57 81.17 78.96 80.80 1,662,554 +2.20(+2.80%)
May 12, 2023 76.97 78.77 75.90 78.60 1,372,435 +2.48(+3.26%)
May 11, 2023 75.83 76.68 75.67 76.12 843,999 -0.43(-0.57%)
May 10, 2023 77.62 77.70 75.71 76.55 1,118,493 -0.38(-0.50%)
May 09, 2023 76.85 77.26 76.26 76.94 2,037,527 -0.23(-0.29%)
May 08, 2023 79.06 79.56 76.84 77.16 1,375,272 -0.32(-0.41%)
May 05, 2023 78.04 79.06 76.63 77.48 1,452,813 +1.65(+2.17%)
May 04, 2023 75.96 77.51 75.07 75.83 1,856,089 -0.06(-0.08%)
May 03, 2023 75.70 77.62 73.73 75.89 2,438,839 -3.03(-3.84%)
May 02, 2023 79.55 80.09 77.25 78.93 2,049,817 -2.10(-2.59%)
May 01, 2023 80.50 81.74 80.14 81.03 1,060,336 -0.43(-0.53%)
Apr 28, 2023 79.58 82.05 79.27 81.46 1,454,465 +2.29(+2.89%)
Apr 27, 2023 78.16 79.80 77.70 79.17 1,209,410 +1.01(+1.30%)
Apr 26, 2023 77.84 78.58 76.68 78.16 1,344,519 -0.48(-0.61%)
Apr 25, 2023 80.35 80.36 78.18 78.64 1,301,119 -2.61(-3.21%)
Apr 24, 2023 79.87 81.52 79.51 81.25 1,031,269 +1.60(+2.00%)
Apr 21, 2023 79.72 79.72 78.72 79.66 1,112,376 -0.15(-0.19%)
Apr 20, 2023 79.09 79.81 78.58 79.80 1,087,800 +0.07(+0.09%)
Apr 19, 2023 78.82 80.15 78.50 79.74 775,756 -0.42(-0.53%)
Apr 18, 2023 80.35 80.79 79.49 80.16 944,227 -0.23(-0.28%)
Apr 17, 2023 80.79 80.98 79.99 80.39 1,427,245 +0.60(+0.75%)
Apr 14, 2023 79.34 80.07 79.17 79.79 2,037,211 +0.44(+0.56%)
Apr 13, 2023 77.48 79.69 77.45 79.34 1,808,495 +1.43(+1.83%)
Apr 12, 2023 78.08 78.83 77.45 77.91 1,271,734 +0.18(+0.23%)
Apr 11, 2023 76.43 77.76 76.13 77.74 1,545,635 +1.34(+1.75%)
Apr 10, 2023 75.01 77.69 74.86 76.40 1,472,655 +2.23(+3.00%)
Apr 06, 2023 75.24 75.44 73.85 74.17 859,218 -1.42(-1.88%)
Apr 05, 2023 75.84 76.47 74.37 75.59 1,315,306 +0.40(+0.54%)
Apr 04, 2023 76.13 76.34 73.89 75.18 1,442,789 -0.55(-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.