Skip to main content

Chesapeake Energy (NQ: CHK )

94.61 +2.72 (+2.96%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 92.30 93.89 91.16 91.89 2,026,539 +0.80(+0.88%)
Sep 26, 2022 92.02 94.22 90.90 91.09 2,418,411 -1.84(-1.98%)
Sep 23, 2022 93.93 94.00 90.58 92.93 3,189,520 -5.60(-5.68%)
Sep 22, 2022 104.36 105.03 98.34 98.53 1,794,361 -3.55(-3.48%)
Sep 21, 2022 104.80 105.36 101.46 102.08 1,450,763 -0.53(-0.52%)
Sep 20, 2022 101.75 103.64 99.89 102.61 1,898,208 +0.35(+0.34%)
Sep 19, 2022 98.02 102.60 97.54 102.26 1,643,124 +1.68(+1.67%)
Sep 16, 2022 103.59 103.84 99.18 100.58 4,652,957 -3.01(-2.91%)
Sep 15, 2022 101.64 104.20 101.00 103.59 1,817,849 -0.97(-0.93%)
Sep 14, 2022 104.25 105.93 103.07 104.56 2,237,713 +3.13(+3.09%)
Sep 13, 2022 102.91 104.99 100.63 101.43 1,661,453 -2.40(-2.31%)
Sep 12, 2022 104.59 104.83 102.22 103.83 1,403,495 +1.05(+1.02%)
Sep 09, 2022 102.46 104.27 102.15 102.78 1,713,209 +2.38(+2.37%)
Sep 08, 2022 98.68 101.02 97.13 100.40 1,436,958 +2.66(+2.72%)
Sep 07, 2022 94.50 98.01 92.88 97.74 1,719,504 +1.21(+1.25%)
Sep 06, 2022 99.17 99.75 96.18 96.53 2,050,593 -3.21(-3.22%)
Sep 02, 2022 101.44 101.48 99.09 99.74 1,400,116 +1.72(+1.75%)
Sep 01, 2022 98.78 100.37 97.10 98.02 1,506,228 -2.47(-2.46%)
Aug 31, 2022 95.17 101.66 94.85 100.49 2,415,670 +2.60(+2.66%)
Aug 30, 2022 100.28 100.84 95.71 97.89 2,429,087 -5.88(-5.67%)
Aug 29, 2022 102.39 105.50 101.50 103.77 1,275,917 +0.11(+0.11%)
Aug 26, 2022 103.85 105.55 103.00 103.66 1,394,670 -0.14(-0.13%)
Aug 25, 2022 104.16 104.44 102.93 103.80 1,535,508 +0.05(+0.05%)
Aug 24, 2022 100.95 104.04 99.73 103.75 2,181,267 +3.38(+3.37%)
Aug 23, 2022 102.00 103.64 98.94 100.37 3,000,471 +0.21(+0.21%)
Aug 22, 2022 97.95 100.34 94.97 100.16 2,638,933 +3.83(+3.98%)
Aug 19, 2022 100.10 100.27 96.33 96.33 3,787,714 -5.92(-5.79%)
Aug 18, 2022 99.00 102.29 99.00 102.25 3,155,628 +3.92(+3.99%)
Aug 17, 2022 97.37 98.92 96.23 98.33 2,159,402 +1.33(+1.37%)
Aug 16, 2022 95.05 97.60 93.89 97.00 3,394,775 +1.10(+1.15%)
Aug 15, 2022 95.06 96.72 92.50 95.90 1,990,419 -2.31(-2.35%)
Aug 12, 2022 97.22 98.41 96.07 98.21 2,534,821 +0.90(+0.92%)
Aug 11, 2022 96.50 97.35 94.32 97.31 5,399,589 +3.31(+3.52%)
Aug 10, 2022 94.40 94.63 91.53 94.00 1,572,105 -0.63(-0.67%)
Aug 09, 2022 94.50 96.85 94.19 94.63 2,863,180 +1.82(+1.96%)
Aug 08, 2022 91.86 94.04 91.71 92.81 1,501,471 +0.81(+0.88%)
Aug 05, 2022 87.17 92.58 86.50 92.00 1,694,847 +3.98(+4.52%)
Aug 04, 2022 90.71 91.74 87.57 88.02 3,535,599 -3.51(-3.83%)
Aug 03, 2022 92.67 95.36 87.81 91.53 4,381,344 +1.28(+1.42%)
Aug 02, 2022 90.33 91.21 88.63 90.25 1,824,172 -0.17(-0.19%)
Aug 01, 2022 92.19 92.19 88.42 90.42 1,700,878 -3.75(-3.98%)
Jul 29, 2022 93.53 94.79 93.10 94.17 1,328,983 +1.28(+1.38%)
Jul 28, 2022 93.32 93.89 90.24 92.89 1,401,641 +0.50(+0.54%)
Jul 27, 2022 92.05 93.00 90.50 92.39 1,868,941 +0.20(+0.22%)
Jul 26, 2022 94.38 94.55 92.13 92.19 1,625,102 -0.12(-0.13%)
Jul 25, 2022 90.94 93.21 89.94 92.31 1,595,061 +2.56(+2.85%)
Jul 22, 2022 90.86 92.52 89.64 89.75 991,706 -1.31(-1.44%)
Jul 21, 2022 88.00 91.15 87.83 91.06 2,329,556 -0.80(-0.87%)
Jul 20, 2022 87.50 92.00 86.89 91.86 3,180,440 +3.23(+3.64%)
Jul 19, 2022 86.23 88.68 85.82 88.63 1,690,336 +1.91(+2.20%)
Jul 18, 2022 85.89 87.99 85.52 86.72 1,695,271 +3.54(+4.26%)
Jul 15, 2022 81.32 83.21 78.80 83.18 1,539,012 +4.18(+5.29%)
Jul 14, 2022 79.29 80.45 75.22 79.00 2,460,604 -3.58(-4.34%)
Jul 13, 2022 78.15 84.34 78.15 82.58 1,916,173 +3.88(+4.93%)
Jul 12, 2022 76.61 79.37 76.52 78.70 1,792,565 -0.52(-0.66%)
Jul 11, 2022 78.62 80.66 77.83 79.22 1,205,795 +0.77(+0.98%)
Jul 08, 2022 79.28 80.27 77.75 78.45 1,166,059 -0.05(-0.06%)
Jul 07, 2022 76.81 79.25 76.58 78.50 2,027,584 +4.16(+5.60%)
Jul 06, 2022 76.46 77.71 72.50 74.34 3,078,557 -2.37(-3.09%)
Jul 05, 2022 80.07 80.58 75.02 76.71 2,875,666 -6.19(-7.47%)
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.