Indicators

Chesapeake Energy (NQ: CHK )

90.49 +0.77 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.40	44.56	43.79	44.23	779,027	-0.13(-0.28%)
May 27, 2021	44.60	44.60	43.17	44.35	2,157,994	+0.13(+0.28%)
May 26, 2021	42.24	44.48	41.94	44.23	1,672,023	+1.98(+4.68%)
May 25, 2021	42.28	42.86	41.81	42.25	867,231	-0.09(-0.22%)
May 24, 2021	42.47	42.66	41.74	42.34	1,141,040	+0.10(+0.24%)
May 21, 2021	42.25	42.49	41.61	42.24	1,991,240	+0.24(+0.57%)
May 20, 2021	42.35	42.74	41.86	42.00	1,097,492	-0.42(-1.00%)
May 19, 2021	41.94	42.64	41.61	42.43	1,115,639	-0.25(-0.58%)
May 18, 2021	42.26	43.26	42.10	42.68	3,196,502	+1.09(+2.62%)
May 17, 2021	40.74	41.93	40.61	41.59	1,715,356	+0.93(+2.29%)
May 14, 2021	40.77	41.45	40.53	40.66	2,574,143	-0.52(-1.27%)
May 13, 2021	41.17	42.09	40.09	41.18	999,080	+0.02(+0.04%)
May 12, 2021	43.83	43.83	40.17	41.16	2,414,055	+0.35(+0.86%)
May 11, 2021	40.41	41.37	40.07	40.82	1,365,120	-0.42(-1.03%)
May 10, 2021	41.29	41.57	40.97	41.24	1,009,743	+0.33(+0.81%)
May 07, 2021	39.23	41.18	39.23	40.91	2,175,065	+1.38(+3.49%)
May 06, 2021	38.84	39.79	38.84	39.53	1,469,645	+0.64(+1.65%)
May 05, 2021	38.46	39.63	38.35	38.88	2,311,923	+0.62(+1.61%)
May 04, 2021	38.69	38.69	37.94	38.27	928,156	-0.30(-0.78%)

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.