Indicators

Chesapeake Energy (NQ: CHK )

92.06 +0.59 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	88.00	88.65	88.64	88.83	1,993,157	+1.10(+1.25%)
Mar 27, 2024	85.35	87.87	85.23	87.73	1,619,874	+2.00(+2.33%)
Mar 26, 2024	86.79	87.36	85.68	85.73	1,746,905	-1.05(-1.21%)
Mar 25, 2024	86.55	87.41	86.24	86.78	1,550,865	+0.47(+0.54%)
Mar 22, 2024	86.09	86.40	85.62	86.31	1,186,000	+0.06(+0.07%)
Mar 21, 2024	86.32	86.91	86.13	86.25	1,669,341	+0.06(+0.07%)
Mar 20, 2024	84.10	86.69	84.00	86.19	1,280,431	+1.53(+1.81%)
Mar 19, 2024	83.52	84.96	83.16	84.66	1,775,303	+1.18(+1.41%)
Mar 18, 2024	83.68	84.13	82.81	83.48	1,779,043	+0.01(+0.01%)
Mar 15, 2024	84.32	84.87	83.14	83.47	7,173,601	-0.93(-1.10%)
Mar 14, 2024	84.96	85.31	83.44	84.40	2,550,213	-0.56(-0.66%)
Mar 13, 2024	83.75	85.47	83.75	84.96	2,628,030	+1.22(+1.46%)
Mar 12, 2024	83.54	84.44	83.13	83.74	2,589,968	+0.39(+0.47%)
Mar 11, 2024	81.89	83.51	81.27	83.35	2,699,261	+1.34(+1.63%)
Mar 08, 2024	81.98	82.54	81.49	82.01	985,163	+0.48(+0.59%)
Mar 07, 2024	81.99	82.17	81.23	81.53	1,226,217	-0.39(-0.48%)
Mar 06, 2024	83.16	83.23	81.69	81.92	1,345,981	-0.42(-0.52%)
Mar 05, 2024	81.76	83.05	81.34	82.34	2,340,860	+0.50(+0.61%)
Mar 04, 2024	83.33	83.68	81.78	81.85	2,634,865	-0.39(-0.47%)

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.