Indicators

Chesapeake Energy (NQ: CHK )

78.46 +1.89 (+2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.26	81.39	80.11	80.91	1,749,815	+0.71(+0.89%)
Feb 28, 2024	79.77	80.69	79.39	80.20	1,305,827	+0.11(+0.13%)
Feb 27, 2024	80.65	80.86	79.63	80.09	1,859,262	-0.04(-0.05%)
Feb 26, 2024	80.27	80.87	79.62	80.13	1,677,851	+0.05(+0.06%)
Feb 23, 2024	80.48	80.48	79.09	80.08	2,067,706	-1.32(-1.62%)
Feb 22, 2024	80.48	81.69	79.54	81.40	2,477,729	-0.56(-0.68%)
Feb 21, 2024	77.70	82.42	77.70	81.95	6,148,978	+6.06(+7.98%)
Feb 20, 2024	76.61	77.16	75.79	75.89	2,028,095	-1.06(-1.37%)
Feb 16, 2024	76.33	77.33	75.46	76.95	1,783,319	+0.63(+0.82%)
Feb 15, 2024	74.84	77.32	74.28	76.32	2,218,983	+2.19(+2.95%)
Feb 14, 2024	74.75	75.08	73.01	74.14	2,413,974	-0.57(-0.76%)
Feb 13, 2024	75.12	75.25	73.88	74.70	2,035,138	-1.10(-1.46%)
Feb 12, 2024	75.03	76.68	75.02	75.81	1,639,834	+0.71(+0.95%)
Feb 09, 2024	75.33	75.48	74.66	75.09	1,968,268	-0.43(-0.57%)
Feb 08, 2024	73.98	75.57	73.86	75.52	1,566,710	+1.20(+1.62%)
Feb 07, 2024	74.70	75.14	73.30	74.32	1,923,076	+0.01(+0.01%)
Feb 06, 2024	74.22	74.88	73.39	74.31	2,602,942	+0.66(+0.90%)
Feb 05, 2024	74.39	74.51	73.07	73.65	1,920,557	-1.21(-1.62%)
Feb 02, 2024	74.77	75.94	74.46	74.86	1,115,598	-0.33(-0.44%)

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.