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 (%)
Jan 31, 2023	81.41	82.20	80.56	81.73	1,528,681	+0.45(+0.56%)
Jan 30, 2023	82.09	82.35	80.96	81.28	1,282,610	-1.32(-1.60%)
Jan 27, 2023	82.99	83.84	82.04	82.60	1,552,133	-0.21(-0.25%)
Jan 26, 2023	86.17	86.58	80.73	82.81	3,462,984	-3.15(-3.66%)
Jan 25, 2023	86.24	86.33	84.14	85.96	1,067,588	-0.60(-0.70%)
Jan 24, 2023	87.05	87.22	85.55	86.56	1,301,225	-0.37(-0.42%)
Jan 23, 2023	86.54	87.63	85.73	86.93	1,254,552	+1.28(+1.49%)
Jan 20, 2023	86.53	87.77	85.17	85.65	1,251,575	-0.02(-0.03%)
Jan 19, 2023	83.15	85.76	81.88	85.67	2,006,021	+1.96(+2.34%)
Jan 18, 2023	85.28	86.56	83.22	83.71	2,525,711	-1.56(-1.83%)
Jan 17, 2023	87.31	87.64	84.50	85.28	1,619,356	-0.69(-0.80%)
Jan 13, 2023	85.80	86.10	84.56	85.97	945,104	-0.26(-0.31%)
Jan 12, 2023	85.92	86.97	85.38	86.23	1,032,769	+1.81(+2.14%)
Jan 11, 2023	84.71	85.50	82.48	84.42	1,462,540	+1.13(+1.36%)
Jan 10, 2023	84.15	84.45	81.61	83.29	2,056,319	-0.77(-0.92%)
Jan 09, 2023	84.51	85.93	83.60	84.06	2,112,452	+1.32(+1.59%)
Jan 06, 2023	80.49	82.78	80.10	82.74	1,597,111	+2.73(+3.42%)
Jan 05, 2023	83.85	84.02	79.73	80.01	2,475,386	-4.14(-4.92%)
Jan 04, 2023	79.92	84.54	79.71	84.15	1,808,446	+2.97(+3.66%)

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.