Indicators

Chesapeake Energy (NQ: CHK )

88.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.