Skip to main content

Chesapeake Energy (NQ: CHK )

88.83 +1.10 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 75.20 76.22 72.99 74.16 1,448,234 +0.80(+1.09%)
Mar 31, 2023 73.05 73.98 72.70 73.36 915,284 +1.02(+1.41%)
Mar 30, 2023 73.00 73.08 71.84 72.34 996,495 -0.13(-0.17%)
Mar 29, 2023 73.64 73.64 72.29 72.46 1,104,939 -0.66(-0.90%)
Mar 28, 2023 72.36 74.33 72.18 73.12 1,009,972 +0.40(+0.54%)
Mar 27, 2023 71.82 73.49 70.94 72.72 1,270,444 +1.04(+1.45%)
Mar 24, 2023 70.01 72.45 69.63 71.68 1,620,543 +1.11(+1.57%)
Mar 23, 2023 71.49 72.13 69.69 70.57 1,848,352 -0.61(-0.85%)
Mar 22, 2023 72.36 72.76 71.02 71.18 1,221,335 -1.12(-1.55%)
Mar 21, 2023 72.03 73.10 70.93 72.30 1,326,657 +1.16(+1.63%)
Mar 20, 2023 69.67 72.13 69.40 71.14 1,715,608 +1.61(+2.32%)
Mar 17, 2023 69.74 70.29 68.53 69.53 2,839,426 -1.14(-1.61%)
Mar 16, 2023 67.55 70.95 67.23 70.67 1,983,623 +1.53(+2.22%)
Mar 15, 2023 69.01 70.21 67.29 69.14 2,483,407 -2.95(-4.10%)
Mar 14, 2023 71.88 73.82 71.02 72.09 1,009,929 +0.44(+0.62%)
Mar 13, 2023 70.63 73.07 69.73 71.64 1,369,361 -0.89(-1.22%)
Mar 10, 2023 73.70 74.65 71.98 72.53 1,239,131 -1.30(-1.76%)
Mar 09, 2023 75.98 76.85 73.81 73.83 1,104,580 -1.83(-2.42%)
Mar 08, 2023 75.98 77.28 74.89 75.67 1,549,880 -0.71(-0.93%)
Mar 07, 2023 76.45 77.15 75.82 76.38 1,321,153 -0.30(-0.39%)
Mar 06, 2023 78.17 78.65 75.89 76.68 2,682,961 -3.28(-4.10%)
Mar 03, 2023 76.47 80.05 76.47 79.96 1,885,870 +1.99(+2.55%)
Mar 02, 2023 77.28 78.24 76.56 77.97 1,483,557 +0.70(+0.91%)
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.