Indicators

Chesapeake Energy (NQ: CHK )

91.22 +0.41 (+0.45%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	87.31	87.95	87.94	88.13	2,008,974	+1.09(+1.25%)
Mar 27, 2024	84.68	87.18	84.56	87.04	1,632,729	+1.98(+2.33%)
Mar 26, 2024	86.11	86.67	85.01	85.06	1,760,768	-1.04(-1.21%)
Mar 25, 2024	85.87	86.72	85.56	86.10	1,563,172	+0.47(+0.54%)
Mar 22, 2024	85.41	85.72	84.95	85.63	1,195,412	+0.06(+0.07%)
Mar 21, 2024	85.64	86.23	85.45	85.57	1,682,589	+0.06(+0.07%)
Mar 20, 2024	83.44	86.01	83.34	85.51	1,290,592	+1.52(+1.81%)
Mar 19, 2024	82.86	84.29	82.51	83.99	1,789,392	+1.17(+1.41%)
Mar 18, 2024	83.02	83.47	82.16	82.82	1,793,161	+0.01(+0.01%)
Mar 15, 2024	83.66	84.20	82.49	82.81	7,230,531	-0.92(-1.10%)
Mar 14, 2024	84.29	84.64	82.78	83.74	2,570,451	-0.56(-0.66%)
Mar 13, 2024	83.09	84.79	83.09	84.29	2,648,886	+1.21(+1.46%)
Mar 12, 2024	82.88	83.78	82.48	83.08	2,610,522	+0.39(+0.47%)
Mar 11, 2024	81.25	82.85	80.63	82.69	2,720,682	+1.33(+1.63%)
Mar 08, 2024	81.33	81.89	80.85	81.36	992,981	+0.48(+0.59%)
Mar 07, 2024	81.34	81.52	80.59	80.89	1,235,948	-0.39(-0.48%)
Mar 06, 2024	82.51	82.57	81.04	81.28	1,356,662	-0.42(-0.52%)
Mar 05, 2024	81.12	82.40	80.70	81.70	2,359,437	+0.49(+0.61%)
Mar 04, 2024	82.67	83.02	81.14	81.20	2,655,775	-0.38(-0.47%)

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.