Chesapeake Energy (NQ: CHK )

86.23 -0.49 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 86.90 87.06 85.83 86.23 934,048 -0.49(-0.57%)
Sep 28, 2023 85.46 87.19 85.46 86.72 907,946 +1.10(+1.28%)
Sep 27, 2023 84.00 86.03 83.96 85.62 1,271,950 +2.54(+3.06%)
Sep 26, 2023 82.13 83.43 82.07 83.08 1,171,583 -0.01(-0.01%)
Sep 25, 2023 81.92 83.21 82.91 83.09 702,320 +1.02(+1.24%)
Sep 22, 2023 82.79 83.64 81.84 82.07 1,000,262 -0.63(-0.76%)
Sep 21, 2023 83.87 84.21 82.29 82.70 1,480,259 -1.11(-1.32%)
Sep 20, 2023 83.84 84.97 83.69 83.81 776,693 -0.86(-1.02%)
Sep 19, 2023 86.18 86.67 84.31 84.67 973,631 -0.61(-0.72%)
Sep 18, 2023 85.70 85.78 84.78 85.28 1,121,160 -0.17(-0.20%)
Sep 15, 2023 87.17 87.17 84.84 85.45 2,615,379 -2.08(-2.38%)
Sep 14, 2023 88.45 88.69 87.08 87.53 1,498,935 +0.28(+0.32%)
Sep 13, 2023 88.61 88.77 86.76 87.25 1,453,627 -0.95(-1.08%)
Sep 12, 2023 88.47 89.05 87.83 88.20 1,360,697 +0.78(+0.89%)
Sep 11, 2023 89.24 89.31 87.23 87.42 1,124,460 -1.07(-1.21%)
Sep 08, 2023 88.31 89.10 88.15 88.49 1,460,065 +0.85(+0.97%)
Sep 07, 2023 88.26 88.88 87.32 87.64 1,852,185 -0.76(-0.86%)
Sep 06, 2023 88.13 89.24 87.92 88.40 1,960,205 -0.36(-0.41%)
Sep 05, 2023 89.88 90.60 88.63 88.76 1,719,664 -1.50(-1.66%)
Sep 01, 2023 89.43 90.46 89.11 90.26 1,753,989 +2.05(+2.32%)
Aug 31, 2023 87.99 88.56 87.64 88.21 1,440,179 +0.41(+0.47%)
Aug 30, 2023 86.41 87.98 86.11 87.80 1,466,017 +1.44(+1.67%)
Aug 29, 2023 85.47 86.43 84.89 86.36 853,621 +0.89(+1.04%)
Aug 28, 2023 86.00 86.58 85.31 85.47 1,147,714 +0.34(+0.40%)
Aug 25, 2023 84.99 85.61 83.92 85.13 1,061,704 +0.61(+0.72%)
Aug 24, 2023 84.62 86.10 84.07 84.52 1,470,822 -0.38(-0.45%)
Aug 23, 2023 85.45 85.59 84.84 84.90 1,476,362 -1.17(-1.36%)
Aug 22, 2023 86.81 87.57 85.81 86.07 2,087,524 -0.71(-0.82%)
Aug 21, 2023 85.93 87.37 85.93 86.78 2,515,388 +0.85(+0.99%)
Aug 18, 2023 85.56 86.28 85.01 85.93 20,398,460 -0.32(-0.37%)
Aug 17, 2023 87.50 88.16 86.15 86.25 8,739,707 +3.67(+4.44%)
Aug 16, 2023 81.62 82.80 81.37 82.58 2,016,184 +0.28(+0.35%)
Aug 15, 2023 82.92 83.19 82.01 82.30 1,375,573 -1.45(-1.73%)
Aug 14, 2023 84.51 84.51 83.29 83.74 1,325,108 -0.62(-0.73%)
Aug 11, 2023 84.72 85.49 83.98 84.36 1,238,688 -0.47(-0.55%)
Aug 10, 2023 87.05 87.83 84.60 84.83 1,353,380 -2.34(-2.69%)
Aug 09, 2023 88.39 88.44 87.00 87.17 1,572,777 +0.58(+0.67%)
Aug 08, 2023 85.10 87.04 84.60 86.59 1,935,457 +0.30(+0.35%)
Aug 07, 2023 85.46 86.96 84.87 86.30 1,389,078 +1.52(+1.79%)
Aug 04, 2023 84.18 86.13 83.78 84.78 1,716,472 +1.34(+1.61%)
Aug 03, 2023 82.51 84.45 81.39 83.44 1,322,722 +1.52(+1.85%)
Aug 02, 2023 83.42 83.42 80.54 81.92 2,337,656 -1.95(-2.32%)
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.