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, 2023	77.72	77.99	74.94	76.16	2,347,109	-1.06(-1.37%)
Feb 27, 2023	81.07	81.61	76.77	77.22	2,109,138	-3.27(-4.06%)
Feb 24, 2023	76.15	80.68	75.73	80.49	2,762,465	+4.22(+5.54%)
Feb 23, 2023	76.34	77.68	74.91	76.27	2,199,707	+1.15(+1.53%)
Feb 22, 2023	75.87	76.46	73.45	75.12	3,135,876	+1.56(+2.13%)
Feb 21, 2023	74.85	75.24	72.73	73.55	2,608,728	-1.93(-2.56%)
Feb 17, 2023	77.57	77.86	75.02	75.49	1,882,015	-3.60(-4.55%)
Feb 16, 2023	78.65	80.49	77.95	79.09	1,805,956	+0.71(+0.90%)
Feb 15, 2023	78.28	79.07	77.48	78.38	1,180,876	-0.67(-0.85%)
Feb 14, 2023	78.74	79.68	77.99	79.05	914,934	+0.38(+0.48%)
Feb 13, 2023	77.91	79.16	77.40	78.67	1,154,247	-0.35(-0.44%)
Feb 10, 2023	78.49	79.09	77.05	79.02	1,805,245	+1.56(+2.02%)
Feb 09, 2023	77.49	78.37	76.52	77.46	1,577,556	+0.19(+0.24%)
Feb 08, 2023	80.11	80.84	76.58	77.27	2,193,259	-2.93(-3.65%)
Feb 07, 2023	78.43	80.26	78.05	80.20	1,674,111	+2.10(+2.69%)
Feb 06, 2023	79.74	80.14	77.57	78.10	1,270,034	-1.64(-2.06%)
Feb 03, 2023	80.82	81.86	79.17	79.74	1,860,561	-0.83(-1.03%)
Feb 02, 2023	79.50	80.94	78.70	80.57	1,988,461	+1.60(+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.