Indicators

Chesapeake Energy (NQ: CHK )

87.12 -1.18 (-1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.