Indicators

Chesapeake Energy (NQ: CHK )

88.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.55	82.69	81.40	82.21	1,722,206	+0.73(+0.89%)
Feb 28, 2024	81.04	81.99	80.67	81.48	1,285,224	+0.11(+0.13%)
Feb 27, 2024	81.95	82.16	80.91	81.37	1,829,926	-0.04(-0.05%)
Feb 26, 2024	81.56	82.16	80.90	81.41	1,651,378	+0.05(+0.06%)
Feb 23, 2024	81.77	81.77	80.36	81.36	2,035,082	-1.34(-1.62%)
Feb 22, 2024	81.77	83.00	80.82	82.70	2,438,635	-0.57(-0.68%)
Feb 21, 2024	78.95	83.74	78.95	83.27	6,051,958	+6.16(+7.98%)
Feb 20, 2024	77.84	78.39	77.00	77.11	1,996,095	-1.07(-1.37%)
Feb 16, 2024	77.56	78.57	76.67	78.18	1,755,182	+0.64(+0.82%)
Feb 15, 2024	76.04	78.56	75.47	77.55	2,183,971	+2.22(+2.95%)
Feb 14, 2024	75.95	76.29	74.18	75.32	2,375,886	-0.58(-0.76%)
Feb 13, 2024	76.33	76.46	75.07	75.90	2,003,027	-1.12(-1.46%)
Feb 12, 2024	76.24	77.91	76.22	77.02	1,613,960	+0.72(+0.95%)
Feb 09, 2024	76.54	76.69	75.86	76.30	1,937,212	-0.44(-0.57%)
Feb 08, 2024	75.17	76.78	75.05	76.73	1,541,990	+1.22(+1.62%)
Feb 07, 2024	75.90	76.35	74.48	75.51	1,892,734	+0.01(+0.01%)
Feb 06, 2024	75.41	76.08	74.57	75.50	2,561,873	+0.68(+0.90%)
Feb 05, 2024	75.58	75.70	74.24	74.83	1,890,254	-1.23(-1.62%)
Feb 02, 2024	75.97	77.16	75.65	76.06	1,097,996	-0.34(-0.44%)

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.