Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 85.12 85.54 84.28 84.88 1,530,632 +0.47(+0.56%)
Oct 30, 2023 84.10 84.70 83.28 84.41 1,356,759 -0.19(-0.22%)
Oct 27, 2023 85.64 86.27 83.80 84.59 1,063,732 -1.27(-1.48%)
Oct 26, 2023 84.28 86.39 83.08 85.87 1,183,954 +0.42(+0.50%)
Oct 25, 2023 85.92 86.07 84.06 85.44 1,812,581 -0.28(-0.32%)
Oct 24, 2023 86.51 86.53 84.97 85.72 1,069,325 +0.08(+0.09%)
Oct 23, 2023 85.97 86.39 85.05 85.64 1,702,789 -1.15(-1.33%)
Oct 20, 2023 87.59 87.64 86.39 86.79 968,373 -0.74(-0.84%)
Oct 19, 2023 87.57 88.72 86.90 87.53 1,857,719 -0.59(-0.67%)
Oct 18, 2023 88.63 88.63 86.77 88.12 2,269,188 -0.22(-0.25%)
Oct 17, 2023 87.85 89.73 85.86 88.34 4,954,475 +0.58(+0.66%)
Oct 16, 2023 87.88 87.84 86.19 87.76 992,716 +0.08(+0.09%)
Oct 13, 2023 88.50 88.67 87.63 87.68 1,298,760 +0.00(+0.00%)
Oct 12, 2023 87.33 87.93 86.63 87.68 1,310,433 +0.71(+0.82%)
Oct 11, 2023 86.80 87.34 85.60 86.97 1,648,015 -0.53(-0.61%)
Oct 10, 2023 87.86 88.52 86.87 87.50 1,544,311 -0.35(-0.40%)
Oct 09, 2023 87.44 88.35 87.17 87.86 1,866,525 +1.79(+2.09%)
Oct 06, 2023 83.44 86.84 82.96 86.06 2,058,943 +3.25(+3.93%)
Oct 05, 2023 80.61 83.07 80.43 82.81 1,418,682 +1.77(+2.18%)
Oct 04, 2023 81.43 81.43 79.62 81.04 1,648,720 -0.77(-0.94%)
Oct 03, 2023 82.30 82.95 80.76 81.81 1,387,875 -0.66(-0.80%)
Oct 02, 2023 84.77 84.77 81.86 82.47 1,288,124 -2.55(-3.00%)
Sep 29, 2023 85.69 85.85 84.63 85.03 947,250 -0.48(-0.57%)
Sep 28, 2023 84.27 85.97 84.27 85.51 920,779 +1.08(+1.28%)
Sep 27, 2023 82.83 84.83 82.79 84.43 1,289,928 +2.50(+3.06%)
Sep 26, 2023 80.99 82.27 80.93 81.92 1,188,142 -0.01(-0.01%)
Sep 25, 2023 80.78 82.05 81.75 81.93 712,246 +1.01(+1.24%)
Sep 22, 2023 81.64 82.47 80.70 80.93 1,014,399 -0.62(-0.76%)
Sep 21, 2023 82.70 83.04 81.14 81.55 1,501,181 -1.09(-1.32%)
Sep 20, 2023 82.67 83.79 82.52 82.64 787,670 -0.85(-1.02%)
Sep 19, 2023 84.98 85.46 83.13 83.49 987,392 -0.60(-0.72%)
Sep 18, 2023 84.51 84.58 83.60 84.09 1,137,006 -0.17(-0.20%)
Sep 15, 2023 85.96 85.96 83.66 84.26 2,652,345 -2.05(-2.38%)
Sep 14, 2023 87.22 87.45 85.87 86.31 1,520,121 +0.28(+0.32%)
Sep 13, 2023 87.38 87.53 85.55 86.03 1,474,172 -0.94(-1.08%)
Sep 12, 2023 87.24 87.81 86.61 86.97 1,379,929 +0.77(+0.89%)
Sep 11, 2023 88.00 88.07 86.02 86.20 1,140,353 -1.06(-1.21%)
Sep 08, 2023 87.08 87.86 86.92 87.26 1,480,701 +0.84(+0.97%)
Sep 07, 2023 87.03 87.64 86.10 86.42 1,878,364 -0.75(-0.86%)
Sep 06, 2023 86.90 88.00 86.69 87.17 1,987,911 -0.35(-0.41%)
Sep 05, 2023 88.63 89.34 87.39 87.52 1,743,970 -1.48(-1.66%)
Sep 01, 2023 88.18 89.20 87.87 89.00 1,778,780 +2.02(+2.32%)
Aug 31, 2023 86.76 87.33 86.42 86.98 1,460,534 +0.40(+0.47%)
Aug 30, 2023 85.21 86.76 84.91 86.58 1,486,738 +1.42(+1.67%)
Aug 29, 2023 84.28 85.23 83.71 85.16 865,686 +0.88(+1.04%)
Aug 28, 2023 84.80 85.37 84.12 84.28 1,163,936 +0.34(+0.40%)
Aug 25, 2023 83.81 84.42 82.75 83.94 1,076,710 +0.60(+0.72%)
Aug 24, 2023 83.44 84.90 82.90 83.34 1,491,610 -0.37(-0.45%)
Aug 23, 2023 84.26 84.39 83.66 83.72 1,497,229 -1.15(-1.36%)
Aug 22, 2023 85.60 86.35 84.61 84.87 2,117,029 -0.70(-0.82%)
Aug 21, 2023 84.73 86.15 84.73 85.57 2,550,941 +0.84(+0.99%)
Aug 18, 2023 84.37 85.08 83.83 84.73 20,686,776 -0.32(-0.37%)
Aug 17, 2023 86.28 86.93 84.95 85.05 8,863,236 +3.62(+4.44%)
Aug 16, 2023 80.48 81.65 80.24 81.43 2,044,681 +0.28(+0.35%)
Aug 15, 2023 81.76 82.03 80.86 81.15 1,395,016 -1.43(-1.73%)
Aug 14, 2023 83.33 83.33 82.13 82.58 1,343,837 -0.61(-0.73%)
Aug 11, 2023 83.54 84.30 82.81 83.18 1,256,196 -0.46(-0.55%)
Aug 10, 2023 85.84 86.61 83.42 83.64 1,372,509 -2.31(-2.69%)
Aug 09, 2023 87.16 87.21 85.79 85.96 1,595,007 +0.57(+0.67%)
Aug 08, 2023 83.91 85.83 83.42 85.39 1,962,813 +0.29(+0.35%)
Aug 07, 2023 84.27 85.75 83.68 85.09 1,408,711 +1.50(+1.79%)
Aug 04, 2023 83.01 84.93 82.62 83.60 1,740,734 +1.32(+1.61%)
Aug 03, 2023 81.36 83.27 80.26 82.27 1,341,418 +1.50(+1.85%)
Aug 02, 2023 82.25 82.25 79.41 80.78 2,370,697 -1.92(-2.32%)
Aug 01, 2023 81.63 82.71 80.45 82.70 2,081,158 +0.11(+0.13%)
Jul 31, 2023 83.23 83.32 82.00 82.59 1,102,161 -0.14(-0.17%)
Jul 28, 2023 81.53 83.19 80.74 82.72 3,080,938 +2.27(+2.82%)
Jul 27, 2023 81.94 82.37 80.14 80.45 1,020,026 -1.14(-1.39%)
Jul 26, 2023 80.30 81.72 80.11 81.59 835,258 +0.43(+0.53%)
Jul 25, 2023 81.62 81.70 80.51 81.16 1,197,250 -0.53(-0.65%)
Jul 24, 2023 81.72 82.23 81.30 81.69 897,807 +0.32(+0.40%)
Jul 21, 2023 82.24 82.24 81.28 81.36 768,522 -0.37(-0.46%)
Jul 20, 2023 81.45 82.00 80.52 81.74 935,143 +1.30(+1.62%)
Jul 19, 2023 79.83 81.29 79.77 80.43 1,165,531 +0.62(+0.77%)
Jul 18, 2023 79.48 81.31 79.33 79.82 1,350,185 +0.65(+0.82%)
Jul 17, 2023 79.24 79.72 78.08 79.17 1,514,324 -0.26(-0.33%)
Jul 14, 2023 81.52 81.68 79.17 79.43 1,299,153 -2.23(-2.73%)
Jul 13, 2023 82.44 83.21 81.25 81.67 1,175,873 -0.70(-0.84%)
Jul 12, 2023 82.52 83.21 81.93 82.36 1,297,819 -0.12(-0.14%)
Jul 11, 2023 81.54 83.20 81.24 82.48 1,216,937 +1.36(+1.68%)
Jul 10, 2023 81.04 81.29 80.20 81.12 1,167,939 +0.68(+0.84%)
Jul 07, 2023 79.66 81.68 79.44 80.44 1,609,269 +0.83(+1.05%)
Jul 06, 2023 81.18 81.31 78.68 79.61 1,131,892 -1.97(-2.41%)
Jul 05, 2023 82.44 82.44 81.18 81.58 840,589 -0.47(-0.57%)
Jul 03, 2023 81.96 82.98 81.83 82.05 430,589 +0.11(+0.13%)
Jun 30, 2023 82.43 82.91 81.01 81.94 1,377,233 -0.31(-0.38%)
Jun 29, 2023 79.84 82.28 79.60 82.25 1,485,564 +2.63(+3.31%)
Jun 28, 2023 80.54 80.71 79.52 79.62 874,300 -0.50(-0.62%)
Jun 27, 2023 79.32 80.74 78.53 80.12 1,138,524 +0.35(+0.44%)
Jun 26, 2023 79.09 80.66 79.09 79.77 1,159,037 +0.85(+1.08%)
Jun 23, 2023 78.35 79.56 78.33 78.92 1,343,279 -0.48(-0.60%)
Jun 22, 2023 79.19 79.60 78.34 79.40 826,436 -0.76(-0.95%)
Jun 21, 2023 79.30 81.08 79.25 80.16 999,541 +0.83(+1.05%)
Jun 20, 2023 80.36 80.63 78.48 79.33 1,284,361 -1.32(-1.64%)
Jun 16, 2023 80.10 81.25 80.05 80.65 1,079,457 +0.81(+1.02%)
Jun 15, 2023 78.46 81.64 78.33 79.84 1,287,312 +4.30(+5.69%)
May 08, 2023 77.39 77.88 75.22 75.54 1,404,901 -0.31(-0.41%)
May 05, 2023 76.40 77.39 75.02 75.85 1,484,113 +1.61(+2.17%)
May 04, 2023 74.36 75.87 73.48 74.24 1,896,077 -0.06(-0.08%)
May 03, 2023 74.10 75.98 72.17 74.29 2,491,382 -2.97(-3.84%)
May 02, 2023 77.87 78.40 75.62 77.26 2,093,979 -2.05(-2.59%)
May 01, 2023 78.81 80.01 78.45 79.32 1,083,181 -0.42(-0.53%)
Apr 28, 2023 77.90 80.32 77.60 79.74 1,485,801 +2.24(+2.89%)
Apr 27, 2023 76.51 78.12 76.06 77.50 1,235,466 +0.99(+1.30%)
Apr 26, 2023 76.20 76.93 75.06 76.51 1,373,486 -0.47(-0.61%)
Apr 25, 2023 78.65 78.67 76.53 76.98 1,329,151 -2.56(-3.21%)
Apr 24, 2023 78.19 79.80 77.83 79.54 1,053,487 +1.56(+2.00%)
Apr 21, 2023 78.04 78.04 77.06 77.98 1,136,342 -0.14(-0.19%)
Apr 20, 2023 77.42 78.13 76.93 78.12 1,111,236 +0.07(+0.09%)
Apr 19, 2023 77.16 78.46 76.85 78.05 792,469 -0.41(-0.53%)
Apr 18, 2023 78.65 79.08 77.81 78.47 964,570 -0.22(-0.28%)
Apr 17, 2023 79.09 79.27 78.30 78.69 1,457,994 +0.59(+0.75%)
Apr 14, 2023 77.67 78.38 77.50 78.10 2,081,101 +0.43(+0.56%)
Apr 13, 2023 75.85 78.01 75.82 77.67 1,847,457 +1.40(+1.83%)
Apr 12, 2023 76.43 77.17 75.82 76.27 1,299,133 +0.17(+0.23%)
Apr 11, 2023 74.81 76.12 74.52 76.10 1,578,935 +1.31(+1.75%)
Apr 10, 2023 73.42 76.05 73.28 74.78 1,504,382 +2.18(+3.00%)
Apr 06, 2023 73.66 73.84 72.30 72.61 877,729 -1.39(-1.88%)
Apr 05, 2023 74.24 74.85 72.80 73.99 1,343,644 +0.40(+0.54%)
Apr 04, 2023 74.52 74.73 72.34 73.60 1,473,873 -0.54(-0.73%)
Apr 03, 2023 75.18 76.19 72.96 74.14 1,448,694 +0.80(+1.09%)
Mar 31, 2023 73.03 73.96 72.67 73.34 915,574 +1.02(+1.41%)
Mar 30, 2023 72.98 73.06 71.81 72.32 996,812 -0.13(-0.17%)
Mar 29, 2023 73.62 73.62 72.27 72.44 1,105,290 -0.66(-0.90%)
Mar 28, 2023 72.34 74.30 72.16 73.10 1,010,293 +0.40(+0.54%)
Mar 27, 2023 71.80 73.46 70.92 72.70 1,270,847 +1.04(+1.45%)
Mar 24, 2023 69.99 72.43 69.61 71.66 1,621,058 +1.11(+1.57%)
Mar 23, 2023 71.47 72.10 69.66 70.55 1,848,939 -0.63(-0.88%)
Mar 22, 2023 72.34 72.74 70.99 71.18 1,221,722 -1.10(-1.52%)
Mar 21, 2023 72.01 73.08 70.91 72.28 1,327,078 +1.16(+1.63%)
Mar 20, 2023 69.64 72.10 69.37 71.12 1,716,153 +1.61(+2.32%)
Mar 17, 2023 69.72 70.27 68.51 69.51 2,840,328 -1.14(-1.61%)
Mar 16, 2023 67.53 70.93 67.20 70.65 1,984,253 +1.53(+2.22%)
Mar 15, 2023 68.99 70.19 67.27 69.11 2,484,195 -2.95(-4.10%)
Mar 14, 2023 71.85 73.80 70.99 72.06 1,010,249 +0.44(+0.62%)
Mar 13, 2023 70.61 73.05 69.71 71.62 1,369,796 -0.89(-1.22%)
Mar 10, 2023 73.68 74.63 71.96 72.51 1,239,524 -1.30(-1.76%)
Mar 09, 2023 75.95 76.83 73.78 73.81 1,104,930 -1.83(-2.42%)
Mar 08, 2023 75.95 77.25 74.86 75.64 1,550,372 -0.71(-0.93%)
Mar 07, 2023 76.42 77.13 75.80 76.36 1,321,572 -0.30(-0.39%)
Mar 06, 2023 78.14 78.63 75.87 76.66 2,683,813 -3.28(-4.10%)
Mar 03, 2023 76.45 80.02 76.45 79.94 1,886,468 +1.98(+2.55%)
Mar 02, 2023 77.26 78.22 76.54 77.95 1,484,028 +0.70(+0.91%)
Mar 01, 2023 76.07 77.86 75.03 77.25 1,629,372 +0.50(+0.66%)
Feb 28, 2023 78.31 78.58 75.51 76.74 2,329,369 -1.06(-1.37%)
Feb 27, 2023 81.68 82.23 77.35 77.81 2,093,196 -3.30(-4.06%)
Feb 24, 2023 76.73 81.29 76.31 81.10 2,741,585 +4.25(+5.54%)
Feb 23, 2023 76.92 78.27 75.48 76.85 2,183,080 +1.16(+1.53%)
Feb 22, 2023 76.45 77.04 74.01 75.69 3,112,174 +1.58(+2.13%)
Feb 21, 2023 75.42 75.81 73.29 74.11 2,589,010 -1.95(-2.56%)
Feb 17, 2023 78.16 78.45 75.59 76.06 1,867,790 -3.63(-4.55%)
Feb 16, 2023 79.25 81.10 78.54 79.69 1,792,306 +0.71(+0.90%)
Feb 15, 2023 78.88 79.67 78.07 78.98 1,171,950 -0.67(-0.85%)
Feb 14, 2023 79.34 80.29 78.58 79.65 908,019 +0.38(+0.48%)
Feb 13, 2023 78.50 79.76 77.99 79.27 1,145,522 -0.35(-0.44%)
Feb 10, 2023 79.09 79.69 77.64 79.62 1,791,600 +1.58(+2.02%)
Feb 09, 2023 78.08 78.97 77.11 78.05 1,565,632 +0.19(+0.24%)
Feb 08, 2023 80.72 81.45 77.16 77.86 2,176,681 -2.95(-3.65%)
Feb 07, 2023 79.02 80.88 78.64 80.81 1,661,457 +2.12(+2.69%)
Feb 06, 2023 80.34 80.75 78.16 78.69 1,260,434 -1.65(-2.06%)
Feb 03, 2023 81.44 82.48 79.77 80.34 1,846,498 -0.84(-1.03%)
Feb 02, 2023 80.11 81.56 79.30 81.18 1,973,431 +1.61(+2.03%)
Feb 01, 2023 81.28 82.50 78.33 79.56 2,100,922 -2.79(-3.39%)
Jan 31, 2023 82.03 82.82 81.17 82.36 1,517,126 +0.46(+0.56%)
Jan 30, 2023 82.72 82.98 81.58 81.90 1,272,915 -1.33(-1.60%)
Jan 27, 2023 83.62 84.47 82.67 83.23 1,540,401 -0.21(-0.25%)
Jan 26, 2023 86.83 87.24 81.34 83.44 3,436,809 -3.17(-3.66%)
Jan 25, 2023 86.90 86.99 84.78 86.61 1,059,518 -0.61(-0.70%)
Jan 24, 2023 87.71 87.88 86.20 87.22 1,291,390 -0.37(-0.42%)
Jan 23, 2023 87.20 88.30 86.38 87.59 1,245,069 +1.29(+1.49%)
Jan 20, 2023 87.19 88.43 85.82 86.30 1,242,115 -0.02(-0.03%)
Jan 19, 2023 83.78 86.41 82.50 86.33 1,990,860 +1.98(+2.34%)
Jan 18, 2023 85.93 87.22 83.86 84.35 2,506,621 -1.58(-1.83%)
Jan 17, 2023 87.98 88.31 85.14 85.93 1,607,116 -0.69(-0.80%)
Jan 13, 2023 86.45 86.75 85.21 86.62 937,960 -0.27(-0.31%)
Jan 12, 2023 86.57 87.63 86.03 86.89 1,024,963 +1.82(+2.14%)
Jan 11, 2023 85.36 86.15 83.11 85.06 1,451,486 +1.14(+1.36%)
Jan 10, 2023 84.79 85.10 82.23 83.92 2,040,776 -0.78(-0.92%)
Jan 09, 2023 85.15 86.58 84.24 84.70 2,096,485 +1.33(+1.59%)
Jan 06, 2023 81.10 83.41 80.71 83.37 1,585,039 +2.75(+3.42%)
Jan 05, 2023 84.49 84.66 80.34 80.62 2,456,676 -4.17(-4.92%)
Jan 04, 2023 80.53 85.19 80.31 84.79 1,794,777 +2.99(+3.66%)
Jan 03, 2023 88.39 88.82 81.50 81.80 2,090,704 -7.83(-8.73%)
Dec 30, 2022 89.08 90.23 88.67 89.62 774,843 -0.20(-0.22%)
Dec 29, 2022 88.15 90.40 87.94 89.82 689,851 +0.90(+1.01%)
Dec 28, 2022 92.35 92.51 88.85 88.92 978,746 -4.82(-5.15%)
Dec 27, 2022 93.18 94.48 92.76 93.74 1,109,944 +1.27(+1.38%)
Dec 23, 2022 89.66 92.51 88.85 92.47 1,207,309 +3.31(+3.72%)
Dec 22, 2022 93.16 93.38 88.21 89.16 1,414,722 -4.39(-4.69%)
Dec 21, 2022 93.16 93.60 91.46 93.54 1,096,559 +2.68(+2.95%)
Dec 20, 2022 90.51 91.83 90.01 90.87 1,151,733 -0.25(-0.27%)
Dec 19, 2022 92.48 93.38 90.48 91.11 1,324,198 -1.62(-1.75%)
Dec 16, 2022 92.21 93.69 90.91 92.74 4,247,018 -1.21(-1.28%)
Dec 15, 2022 93.43 94.88 93.15 93.94 1,396,003 -0.23(-0.24%)
Dec 14, 2022 95.68 96.18 93.90 94.17 2,163,187 -0.75(-0.79%)
Dec 13, 2022 96.57 97.20 93.89 94.92 2,721,657 +0.93(+0.99%)
Dec 12, 2022 91.97 94.48 91.00 93.99 2,270,252 +4.04(+4.49%)
Dec 09, 2022 89.17 90.94 88.91 89.95 1,842,629 +0.58(+0.65%)
Dec 08, 2022 92.96 93.47 88.84 89.37 1,173,653 -1.67(-1.84%)
Dec 07, 2022 89.19 91.45 88.59 91.05 2,196,606 +2.04(+2.29%)
Dec 06, 2022 89.89 92.82 88.24 89.00 2,149,783 -1.99(-2.19%)
Dec 05, 2022 97.01 99.07 89.90 91.00 2,286,695 -5.63(-5.83%)
Dec 02, 2022 96.23 97.39 95.26 96.63 1,896,982 -0.41(-0.42%)
Dec 01, 2022 99.02 99.86 96.92 97.04 1,813,043 -1.25(-1.28%)
Nov 30, 2022 95.40 98.69 94.35 98.29 9,631,451 +3.99(+4.23%)
Nov 29, 2022 94.73 95.51 93.13 94.30 2,072,810 +1.01(+1.08%)
Nov 28, 2022 94.83 95.74 93.08 93.30 2,056,039 -4.46(-4.57%)
Nov 25, 2022 98.77 99.65 97.11 97.76 741,521 -0.49(-0.50%)
Nov 23, 2022 97.17 98.95 96.58 98.25 1,190,020 +1.22(+1.25%)
Nov 22, 2022 94.49 97.30 93.67 97.04 1,354,316 +3.89(+4.18%)
Nov 21, 2022 92.87 93.72 89.31 93.15 1,588,925 -0.74(-0.79%)
Nov 18, 2022 92.59 94.42 91.75 93.89 1,375,554 -0.97(-1.02%)
Nov 17, 2022 93.74 94.92 92.55 94.85 1,094,488 +0.29(+0.31%)
Nov 16, 2022 95.50 96.35 93.51 94.56 1,331,055 -2.57(-2.65%)
Nov 15, 2022 94.89 97.54 93.83 97.13 1,609,802 +2.93(+3.12%)
Nov 14, 2022 95.22 96.80 94.05 94.20 2,158,672 -0.08(-0.08%)
Nov 11, 2022 95.67 97.79 92.98 94.28 2,522,171 +0.57(+0.61%)
Nov 10, 2022 93.16 94.10 91.37 93.70 1,546,741 +2.85(+3.14%)
Nov 09, 2022 94.12 94.55 90.77 90.85 1,757,189 -5.56(-5.77%)
Nov 08, 2022 94.39 96.77 92.08 96.41 2,044,780 +0.48(+0.50%)
Nov 07, 2022 94.67 97.05 93.88 95.93 2,439,408 +3.09(+3.33%)
Nov 04, 2022 93.51 94.03 90.10 92.84 1,756,297 +1.61(+1.77%)
Nov 03, 2022 94.25 95.17 90.60 91.23 2,903,480 -4.28(-4.48%)
Nov 02, 2022 95.50 95.51 3,918,325 +1.01(+1.07%)
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.