Indicators

Chesapeake Energy (NQ: CHK )

91.63 -0.06 (-0.07%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.69	77.96	74.92	76.14	2,347,854	-1.06(-1.37%)
Feb 27, 2023	81.04	81.59	76.74	77.20	2,109,807	-3.27(-4.06%)
Feb 24, 2023	76.12	80.65	75.71	80.46	2,763,342	+4.22(+5.54%)
Feb 23, 2023	76.32	77.66	74.89	76.24	2,200,405	+1.15(+1.53%)
Feb 22, 2023	75.85	76.43	73.43	75.09	3,136,872	+1.56(+2.13%)
Feb 21, 2023	74.83	75.22	72.71	73.53	2,609,557	-1.93(-2.56%)
Feb 17, 2023	77.54	77.84	75.00	75.46	1,882,612	-3.60(-4.55%)
Feb 16, 2023	78.63	80.46	77.92	79.06	1,806,529	+0.71(+0.90%)
Feb 15, 2023	78.26	79.04	77.46	78.35	1,181,251	-0.67(-0.85%)
Feb 14, 2023	78.71	79.66	77.96	79.02	915,225	+0.38(+0.48%)
Feb 13, 2023	77.88	79.14	77.37	78.65	1,154,613	-0.35(-0.44%)
Feb 10, 2023	78.47	79.06	77.03	78.99	1,805,818	+1.56(+2.02%)
Feb 09, 2023	77.47	78.34	76.50	77.43	1,578,057	+0.19(+0.24%)
Feb 08, 2023	80.09	80.81	76.55	77.24	2,193,955	-2.93(-3.65%)
Feb 07, 2023	78.40	80.24	78.02	80.17	1,674,643	+2.10(+2.69%)
Feb 06, 2023	79.71	80.12	77.54	78.07	1,270,437	-1.64(-2.06%)
Feb 03, 2023	80.79	81.83	79.15	79.71	1,861,152	-0.83(-1.03%)
Feb 02, 2023	79.48	80.92	78.67	80.54	1,989,092	+1.60(+2.03%)

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.