Skip to main content

Chesapeake Energy (NQ: CHK )

81.93 -1.35 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 82.34 82.34 80.92 81.93 2,020,970 -1.35(-1.62%)
Feb 22, 2024 82.34 83.58 81.38 83.28 2,421,725 -0.57(-0.68%)
Feb 21, 2024 79.50 84.33 79.50 83.85 6,009,992 +6.20(+7.98%)
Feb 20, 2024 78.38 78.94 77.54 77.65 1,982,254 -1.08(-1.37%)
Feb 16, 2024 78.10 79.12 77.21 78.73 1,743,011 +0.64(+0.82%)
Feb 15, 2024 76.57 79.11 76.00 78.09 2,168,827 +2.24(+2.95%)
Feb 14, 2024 76.48 76.82 74.70 75.85 2,359,411 -0.58(-0.76%)
Feb 13, 2024 76.86 76.99 75.59 76.43 1,989,138 -1.13(-1.46%)
Feb 12, 2024 76.77 78.45 76.75 77.56 1,602,769 +0.73(+0.95%)
Feb 09, 2024 77.07 77.23 76.39 76.83 1,923,779 -0.44(-0.57%)
Feb 08, 2024 75.69 77.32 75.57 77.27 1,531,298 +1.23(+1.62%)
Feb 07, 2024 76.43 76.88 75.00 76.04 1,879,609 +0.01(+0.01%)
Feb 06, 2024 75.94 76.61 75.09 76.03 2,544,108 +0.68(+0.90%)
Feb 05, 2024 76.11 76.23 74.76 75.35 1,877,147 -1.24(-1.62%)
Feb 02, 2024 76.50 77.70 76.18 76.59 1,090,382 -0.34(-0.44%)
Feb 01, 2024 77.23 78.12 76.46 76.93 1,640,089 -0.18(-0.23%)
Jan 31, 2024 79.16 79.30 77.07 77.11 1,441,160 -2.01(-2.54%)
Jan 30, 2024 76.99 79.21 76.78 79.12 1,977,325 +1.64(+2.12%)
Jan 29, 2024 77.90 77.90 76.64 77.48 1,858,239 -0.03(-0.04%)
Jan 26, 2024 77.58 77.96 75.97 77.51 2,142,016 +0.16(+0.21%)
Jan 25, 2024 77.05 77.58 76.55 77.35 2,233,699 +0.91(+1.19%)
Jan 24, 2024 75.36 76.81 75.02 76.44 2,512,634 +1.55(+2.07%)
Jan 23, 2024 74.92 75.56 74.18 74.89 1,618,332 -0.42(-0.56%)
Jan 22, 2024 75.45 76.23 74.42 75.31 1,803,126 -0.63(-0.83%)
Jan 19, 2024 75.95 76.03 74.84 75.94 2,103,347 -0.41(-0.54%)
Jan 18, 2024 76.97 76.97 75.41 76.35 2,650,914 -0.64(-0.83%)
Jan 17, 2024 77.84 78.30 76.71 76.99 2,390,051 -1.67(-2.12%)
Jan 16, 2024 82.00 82.38 78.22 78.66 4,122,823 -4.21(-5.08%)
Jan 12, 2024 82.26 83.00 81.18 82.87 3,443,693 +3.25(+4.08%)
Jan 11, 2024 79.97 82.99 78.60 79.62 7,820,615 +2.44(+3.16%)
Jan 10, 2024 77.89 78.26 76.78 77.18 1,570,673 -1.17(-1.49%)
Jan 09, 2024 79.29 79.29 77.36 78.35 1,892,863 -0.41(-0.51%)
Jan 08, 2024 77.72 78.96 76.73 78.75 1,924,744 -0.45(-0.56%)
Jan 05, 2024 76.85 80.05 75.72 79.20 5,818,467 +2.24(+2.91%)
Jan 04, 2024 78.79 78.91 76.70 76.96 1,024,800 -0.98(-1.26%)
Jan 03, 2024 76.54 78.10 76.00 77.94 1,071,367 +0.95(+1.23%)
Jan 02, 2024 77.86 78.34 76.64 76.99 929,039 +0.05(+0.06%)
Dec 29, 2023 77.60 77.84 76.84 76.94 741,532 -0.58(-0.75%)
Dec 28, 2023 78.27 78.87 77.48 77.52 1,174,137 -0.58(-0.74%)
Dec 27, 2023 77.95 78.39 77.52 78.10 1,165,947 +0.15(+0.19%)
Dec 26, 2023 77.16 78.32 77.08 77.95 875,620 +0.67(+0.87%)
Dec 22, 2023 77.22 77.80 76.48 77.28 1,440,817 -0.05(-0.06%)
Dec 21, 2023 75.68 77.35 75.35 77.33 1,626,837 +2.15(+2.86%)
Dec 20, 2023 76.85 77.68 75.12 75.18 2,145,921 -1.74(-2.26%)
Dec 19, 2023 75.97 77.16 75.46 76.92 1,594,981 +0.62(+0.81%)
Dec 18, 2023 77.18 77.45 76.11 76.30 1,513,056 +0.53(+0.70%)
Dec 15, 2023 75.42 75.98 74.75 75.77 3,448,391 +0.00(+0.00%)
Dec 14, 2023 75.05 76.69 74.64 75.77 2,028,678 +0.82(+1.09%)
Dec 13, 2023 73.84 75.08 73.20 74.95 2,238,397 +1.19(+1.61%)
Dec 12, 2023 73.70 74.58 73.14 73.76 1,808,526 -1.34(-1.78%)
Dec 11, 2023 73.42 75.12 72.84 75.10 1,233,388 +0.05(+0.07%)
Dec 08, 2023 75.16 76.30 74.21 75.05 1,543,807 +0.01(+0.01%)
Dec 07, 2023 74.34 75.22 73.87 75.04 2,202,107 +1.09(+1.47%)
Dec 06, 2023 75.91 76.67 73.89 73.95 2,387,123 -2.44(-3.19%)
Dec 05, 2023 78.69 78.69 76.39 76.39 1,191,944 -1.93(-2.46%)
Dec 04, 2023 79.64 80.12 78.01 78.32 1,595,297 -2.28(-2.83%)
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.