Indicators

Chesapeake Energy (NQ: CHK )

90.73 -0.87 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	77.29	79.68	76.99	79.11	1,497,592	+2.22(+2.89%)
Apr 27, 2023	75.91	77.51	75.46	76.89	1,245,270	+0.99(+1.30%)
Apr 26, 2023	75.60	76.32	74.47	75.91	1,384,386	-0.47(-0.61%)
Apr 25, 2023	78.03	78.05	75.93	76.38	1,339,699	-2.54(-3.21%)
Apr 24, 2023	77.57	79.17	77.22	78.91	1,061,847	+1.55(+2.00%)
Apr 21, 2023	77.42	77.42	76.45	77.36	1,145,360	-0.14(-0.19%)
Apr 20, 2023	76.81	77.52	76.32	77.51	1,120,054	+0.07(+0.09%)
Apr 19, 2023	76.55	77.84	76.24	77.44	798,758	-0.41(-0.53%)
Apr 18, 2023	78.03	78.46	77.20	77.85	972,225	-0.22(-0.28%)
Apr 17, 2023	78.46	78.65	77.68	78.07	1,469,564	+0.58(+0.75%)
Apr 14, 2023	77.06	77.77	76.89	77.49	2,097,617	+0.43(+0.56%)
Apr 13, 2023	75.25	77.39	75.22	77.06	1,862,119	+1.39(+1.83%)
Apr 12, 2023	75.83	76.56	75.22	75.67	1,309,443	+0.17(+0.23%)
Apr 11, 2023	74.22	75.52	73.94	75.50	1,591,466	+1.30(+1.75%)
Apr 10, 2023	72.85	75.45	72.70	74.20	1,516,321	+2.16(+3.00%)
Apr 06, 2023	73.08	73.26	71.73	72.03	884,695	-1.38(-1.88%)
Apr 05, 2023	73.66	74.26	72.23	73.41	1,354,307	+0.39(+0.54%)
Apr 04, 2023	73.94	74.14	71.77	73.02	1,485,570	-0.54(-0.73%)

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.