Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy Corp (OP: CHKAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.780 4.930 4.140 4.715 193,600 -0.08(-1.77%)
Jan 28, 2021 4.770 4.900 4.270 4.800 360,450 +0.15(+3.23%)
Jan 27, 2021 4.250 4.950 3.950 4.650 482,864 +0.48(+11.51%)
Jan 26, 2021 5.300 5.300 4.120 4.170 496,663 -1.13(-21.32%)
Jan 25, 2021 4.810 5.800 4.800 5.300 522,477 +0.41(+8.38%)
Jan 22, 2021 4.300 5.950 3.910 4.890 1,212,800 +0.89(+22.25%)
Jan 21, 2021 2.850 4.470 2.840 4.000 1,274,254 +1.02(+34.23%)
Jan 20, 2021 3.050 3.230 2.750 2.980 297,522 -0.26(-7.94%)
Jan 19, 2021 3.300 3.300 3.020 3.237 580,580 -0.02(-0.71%)
Jan 15, 2021 3.200 3.500 3.020 3.260 477,000 +0.05(+1.56%)
Jan 14, 2021 2.260 3.900 2.250 3.210 1,080,133 -0.69(-17.69%)
Jan 13, 2021 3.850 4.230 3.850 3.900 277,841 -0.18(-4.41%)
Jan 12, 2021 4.460 4.730 3.820 4.080 550,940 -0.77(-15.88%)
Jan 11, 2021 4.320 5.100 4.300 4.850 654,019 +0.55(+12.79%)
Jan 08, 2021 3.260 5.120 3.260 4.300 1,106,100 +0.90(+26.47%)
Jan 07, 2021 2.170 4.150 2.170 3.400 2,112,004 +1.24(+57.41%)
Jan 06, 2021 1.880 2.300 1.880 2.160 585,945 +0.31(+16.76%)
Jan 05, 2021 1.650 1.890 1.620 1.850 288,211 +0.25(+15.62%)
Jan 04, 2021 1.500 1.730 1.490 1.600 274,326 +0.08(+5.26%)
Dec 31, 2020 1.520 1.520 1.520 584,444 -0.14(-8.43%)
Dec 30, 2020 1.850 1.920 1.500 1.660 584,444 -0.24(-12.63%)
Dec 29, 2020 1.920 1.940 1.850 1.900 204,442 -0.01(-0.52%)
Dec 28, 2020 1.880 2.000 1.860 1.910 265,541 -0.07(-3.54%)
Dec 24, 2020 1.990 1.990 1.880 1.980 75,500 +0.03(+1.54%)
Dec 23, 2020 1.970 2.000 1.900 1.950 152,890 +0.00(+0.00%)
Dec 22, 2020 1.870 2.050 1.870 1.950 216,226 -0.09(-4.41%)
Dec 21, 2020 2.190 2.200 1.920 2.040 157,266 -0.15(-6.85%)
Dec 18, 2020 1.860 2.480 1.860 2.190 358,000 +0.31(+16.49%)
Dec 17, 2020 1.960 1.970 1.860 1.880 172,457 -0.04(-2.08%)
Dec 16, 2020 1.970 2.000 1.900 1.920 183,237 -0.14(-6.80%)
Dec 15, 2020 2.180 2.190 1.990 2.060 216,039 -0.12(-5.50%)
Dec 14, 2020 2.410 2.600 1.980 2.180 308,124 -0.12(-5.22%)
Dec 11, 2020 1.910 2.600 1.910 2.300 537,800 +0.36(+18.56%)
Dec 10, 2020 2.050 2.050 1.900 1.940 268,530 -0.04(-2.02%)
Dec 09, 2020 2.180 2.240 1.900 1.980 308,942 -0.22(-10.00%)
Dec 08, 2020 2.150 2.300 2.150 2.200 195,593 +0.02(+0.69%)
Dec 07, 2020 2.300 2.430 2.160 2.185 244,758 -0.21(-8.58%)
Dec 04, 2020 2.470 2.505 2.350 2.390 179,600 -0.03(-1.32%)
Dec 03, 2020 2.450 2.485 2.400 2.422 79,536 -0.04(-1.54%)
Dec 02, 2020 2.475 2.605 2.460 2.460 87,900 -0.01(-0.40%)
Dec 01, 2020 2.580 2.700 2.450 2.470 233,338 -0.11(-4.26%)
Nov 30, 2020 2.760 2.850 2.550 2.580 292,758 -0.26(-9.12%)
Nov 27, 2020 2.650 2.850 2.650 2.839 127,300 +0.17(+6.33%)
Nov 25, 2020 2.870 2.900 2.610 2.670 288,000 -0.23(-7.93%)
Nov 24, 2020 3.050 3.050 2.850 2.900 438,015 -0.10(-3.33%)
Nov 23, 2020 3.020 3.100 3.000 3.000 429,150 -0.06(-2.12%)
Nov 20, 2020 3.060 3.110 3.020 3.065 182,900 -0.04(-1.13%)
Nov 19, 2020 3.260 3.260 3.050 3.100 157,560 -0.11(-3.43%)
Nov 18, 2020 3.280 3.280 3.200 3.210 139,986 -0.06(-1.83%)
Nov 17, 2020 3.200 3.305 3.200 3.270 382,170 -0.05(-1.51%)
Nov 16, 2020 3.250 3.480 3.220 3.320 115,225 +0.06(+1.84%)
Nov 13, 2020 3.380 3.400 3.240 3.260 104,300 -0.13(-3.83%)
Nov 12, 2020 3.370 3.460 3.300 3.390 56,718 -0.08(-2.31%)
Nov 11, 2020 3.380 3.550 3.350 3.470 88,580 +0.08(+2.36%)
Nov 10, 2020 3.450 3.550 3.280 3.390 78,273 -0.07(-2.02%)
Nov 09, 2020 3.460 3.790 3.410 3.460 208,924 +0.00(+0.00%)
Nov 06, 2020 3.700 3.700 3.400 3.460 102,200 -0.23(-6.36%)
Nov 05, 2020 3.750 3.750 3.530 3.695 66,709 -0.01(-0.14%)
Nov 04, 2020 3.660 3.880 3.660 3.700 41,545 +0.04(+1.09%)
Nov 03, 2020 3.700 3.720 3.590 3.660 46,779 +0.04(+1.10%)
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.