Indicators

Chesapeake Energy (NQ: CHK )

91.69 +0.58 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.71	65.87	63.30	65.58	2,455,107	+1.84(+2.89%)
Feb 25, 2022	60.60	64.40	60.57	63.74	3,392,155	+3.54(+5.88%)
Feb 24, 2022	60.24	62.46	56.45	60.20	4,876,076	+2.05(+3.52%)
Feb 23, 2022	57.00	59.18	56.84	58.15	3,415,923	+1.83(+3.24%)
Feb 22, 2022	57.26	57.55	55.02	56.32	2,349,428	+0.48(+0.87%)
Feb 18, 2022				55.84	0	-0.88(-1.56%)
Feb 17, 2022	56.44	58.01	56.01	56.72	924,369	+0.21(+0.38%)
Feb 16, 2022	58.23	59.12	55.96	56.51	1,253,703	-1.44(-2.49%)
Feb 15, 2022	56.54	58.23	56.26	57.95	979,631	+0.42(+0.74%)
Feb 14, 2022	58.68	59.41	56.99	57.53	870,468	-1.17(-2.00%)
Feb 11, 2022	57.16	59.08	56.67	58.70	2,136,703	+3.00(+5.38%)
Feb 10, 2022	55.19	56.99	55.19	55.70	1,653,568	-0.05(-0.09%)
Feb 09, 2022	55.62	56.19	55.14	55.76	1,798,158	-0.03(-0.06%)
Feb 08, 2022	56.45	57.00	54.76	55.79	2,063,291	-0.91(-1.60%)
Feb 07, 2022	56.21	57.32	55.91	56.70	1,662,353	-0.16(-0.28%)
Feb 04, 2022	57.72	58.67	56.61	56.86	1,414,711	-0.60(-1.05%)
Feb 03, 2022	58.23		56.95	57.46	1,554,743	-1.54(-2.60%)
Feb 02, 2022	59.42	60.51	57.62	59.00	3,088,802	+0.87(+1.50%)

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.