Indicators

Chesapeake Energy (NQ: CHK )

86.67 -0.12 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.06	77.30	76.31	76.41	746,710	-0.58(-0.75%)
Dec 28, 2023	77.73	78.32	76.94	76.98	1,182,335	-0.58(-0.74%)
Dec 27, 2023	77.41	77.85	76.98	77.56	1,174,088	+0.15(+0.19%)
Dec 26, 2023	76.62	77.78	76.55	77.41	881,734	+0.67(+0.87%)
Dec 22, 2023	76.68	77.26	75.95	76.74	1,450,878	-0.05(-0.06%)
Dec 21, 2023	75.16	76.81	74.83	76.79	1,638,196	+2.14(+2.86%)
Dec 20, 2023	76.32	77.14	74.60	74.66	2,160,905	-1.73(-2.26%)
Dec 19, 2023	75.44	76.62	74.94	76.39	1,606,118	+0.62(+0.81%)
Dec 18, 2023	76.64	76.91	75.58	75.77	1,523,621	+0.53(+0.70%)
Dec 15, 2023	74.90	75.45	74.23	75.24	3,472,470	+0.00(+0.00%)
Dec 14, 2023	74.53	76.16	74.12	75.24	2,042,843	+0.81(+1.09%)
Dec 13, 2023	73.33	74.56	72.70	74.43	2,254,027	+1.18(+1.61%)
Dec 12, 2023	73.19	74.06	72.63	73.25	1,821,154	-1.33(-1.78%)
Dec 11, 2023	72.91	74.60	72.33	74.58	1,242,000	+0.05(+0.07%)
Dec 08, 2023	74.64	75.77	73.70	74.53	1,554,587	+0.01(+0.01%)
Dec 07, 2023	73.82	74.70	73.36	74.52	2,217,484	+1.08(+1.47%)
Dec 06, 2023	75.38	76.14	73.38	73.44	2,403,791	-2.42(-3.19%)
Dec 05, 2023	78.14	78.15	75.86	75.86	1,200,267	-1.92(-2.46%)
Dec 04, 2023	79.09	79.56	77.47	77.78	1,606,436	-2.26(-2.83%)

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.