Skip to main content

Chesapeake Energy (NQ: CHK )

87.51 +0.19 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 87.14 88.09 86.67 87.51 1,217,226 +0.19(+0.22%)
Apr 18, 2024 87.59 87.87 86.97 87.32 1,081,100 +0.17(+0.20%)
Apr 17, 2024 87.20 88.37 86.77 87.15 907,294 -0.12(-0.14%)
Apr 16, 2024 87.11 87.70 85.44 87.27 1,547,357 -0.29(-0.33%)
Apr 15, 2024 88.75 89.24 87.12 87.56 1,645,654 -1.03(-1.16%)
Apr 12, 2024 88.64 90.15 87.89 88.59 1,577,347 +0.61(+0.69%)
Apr 11, 2024 90.06 90.06 87.20 87.98 2,102,871 -2.02(-2.24%)
Apr 10, 2024 89.21 90.32 88.88 90.00 1,395,238 +0.09(+0.10%)
Apr 09, 2024 90.26 90.74 88.90 89.91 1,194,318 -0.28(-0.31%)
Apr 08, 2024 89.60 90.50 89.08 90.19 1,686,070 +0.68(+0.76%)
Apr 05, 2024 88.77 89.86 87.99 89.51 1,880,073 +0.19(+0.21%)
Apr 04, 2024 90.12 91.03 89.01 89.32 1,233,428 -0.98(-1.09%)
Apr 03, 2024 89.50 90.32 88.99 90.30 1,483,087 +1.33(+1.49%)
Apr 02, 2024 89.86 89.90 88.38 88.97 1,241,633 -0.78(-0.87%)
Apr 01, 2024 89.34 90.00 88.50 89.75 1,316,798 +0.92(+1.04%)
Mar 28, 2024 88.00 88.65 88.64 88.83 1,993,157 +1.10(+1.25%)
Mar 27, 2024 85.35 87.87 85.23 87.73 1,619,874 +2.00(+2.33%)
Mar 26, 2024 86.79 87.36 85.68 85.73 1,746,905 -1.05(-1.21%)
Mar 25, 2024 86.55 87.41 86.24 86.78 1,550,865 +0.47(+0.54%)
Mar 22, 2024 86.09 86.40 85.62 86.31 1,186,000 +0.06(+0.07%)
Mar 21, 2024 86.32 86.91 86.13 86.25 1,669,341 +0.06(+0.07%)
Mar 20, 2024 84.10 86.69 84.00 86.19 1,280,431 +1.53(+1.81%)
Mar 19, 2024 83.52 84.96 83.16 84.66 1,775,303 +1.18(+1.41%)
Mar 18, 2024 83.68 84.13 82.81 83.48 1,779,043 +0.01(+0.01%)
Mar 15, 2024 84.32 84.87 83.14 83.47 7,173,601 -0.93(-1.10%)
Mar 14, 2024 84.96 85.31 83.44 84.40 2,550,213 -0.56(-0.66%)
Mar 13, 2024 83.75 85.47 83.75 84.96 2,628,030 +1.22(+1.46%)
Mar 12, 2024 83.54 84.44 83.13 83.74 2,589,968 +0.39(+0.47%)
Mar 11, 2024 81.89 83.51 81.27 83.35 2,699,261 +1.34(+1.63%)
Mar 08, 2024 81.98 82.54 81.49 82.01 985,163 +0.48(+0.59%)
Mar 07, 2024 81.99 82.17 81.23 81.53 1,226,217 -0.39(-0.48%)
Mar 06, 2024 83.16 83.23 81.69 81.92 1,345,981 -0.42(-0.52%)
Mar 05, 2024 81.76 83.05 81.34 82.34 2,340,860 +0.50(+0.61%)
Mar 04, 2024 83.33 83.68 81.78 81.85 2,634,865 -0.39(-0.47%)
Mar 01, 2024 82.71 83.09 81.86 82.24 1,550,215 +0.03(+0.04%)
Feb 29, 2024 81.55 82.69 81.40 82.21 1,722,206 +0.73(+0.89%)
Feb 28, 2024 81.04 81.99 80.67 81.48 1,285,224 +0.11(+0.13%)
Feb 27, 2024 81.95 82.16 80.91 81.37 1,829,926 -0.04(-0.05%)
Feb 26, 2024 81.56 82.16 80.90 81.41 1,651,378 +0.05(+0.06%)
Feb 23, 2024 81.77 81.77 80.36 81.36 2,035,082 -1.34(-1.62%)
Feb 22, 2024 81.77 83.00 80.82 82.70 2,438,635 -0.57(-0.68%)
Feb 21, 2024 78.95 83.74 78.95 83.27 6,051,958 +6.16(+7.98%)
Feb 20, 2024 77.84 78.39 77.00 77.11 1,996,095 -1.07(-1.37%)
Feb 16, 2024 77.56 78.57 76.67 78.18 1,755,182 +0.64(+0.82%)
Feb 15, 2024 76.04 78.56 75.47 77.55 2,183,971 +2.22(+2.95%)
Feb 14, 2024 75.95 76.29 74.18 75.32 2,375,886 -0.58(-0.76%)
Feb 13, 2024 76.33 76.46 75.07 75.90 2,003,027 -1.12(-1.46%)
Feb 12, 2024 76.24 77.91 76.22 77.02 1,613,960 +0.72(+0.95%)
Feb 09, 2024 76.54 76.69 75.86 76.30 1,937,212 -0.44(-0.57%)
Feb 08, 2024 75.17 76.78 75.05 76.73 1,541,990 +1.22(+1.62%)
Feb 07, 2024 75.90 76.35 74.48 75.51 1,892,734 +0.01(+0.01%)
Feb 06, 2024 75.41 76.08 74.57 75.50 2,561,873 +0.68(+0.90%)
Feb 05, 2024 75.58 75.70 74.24 74.83 1,890,254 -1.23(-1.62%)
Feb 02, 2024 75.97 77.16 75.65 76.06 1,097,996 -0.34(-0.44%)
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.