Skip to main content

Chesapeake Energy (NQ: CHK )

89.33 -1.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 90.21 90.89 89.67 90.49 1,283,818 +0.77(+0.86%)
May 24, 2024 89.68 90.22 89.04 89.72 934,659 +0.61(+0.68%)
May 23, 2024 90.35 90.80 88.80 89.11 1,360,225 -0.64(-0.71%)
May 22, 2024 90.56 90.56 88.57 89.75 1,021,138 -0.98(-1.08%)
May 21, 2024 90.94 91.91 90.33 90.73 1,277,114 -0.87(-0.95%)
May 20, 2024 91.49 92.98 91.16 91.60 1,526,520 -0.09(-0.10%)
May 17, 2024 91.61 92.06 90.78 91.69 1,025,806 +0.58(+0.64%)
May 16, 2024 91.41 92.28 91.01 91.11 1,526,572 -0.14(-0.15%)
May 15, 2024 90.27 91.42 89.20 91.25 2,030,059 +1.16(+1.28%)
May 14, 2024 87.58 90.19 87.58 90.09 1,880,613 +2.40(+2.74%)
May 13, 2024 86.77 88.11 86.36 87.69 1,440,737 +1.26(+1.46%)
May 10, 2024 87.58 88.25 85.61 86.43 1,269,701 -1.17(-1.34%)
May 09, 2024 88.26 88.53 87.48 87.60 1,415,774 -0.07(-0.08%)
May 08, 2024 87.44 88.12 86.96 87.67 1,204,657 -0.25(-0.28%)
May 07, 2024 88.38 89.31 87.88 87.92 1,983,771 -0.46(-0.52%)
May 06, 2024 86.73 89.18 86.73 88.38 2,016,126 +2.39(+2.78%)
May 03, 2024 85.93 86.47 84.41 85.99 2,859,246 -0.12(-0.14%)
May 02, 2024 86.78 87.07 85.46 86.11 2,064,141 +0.11(+0.13%)
May 01, 2024 88.99 89.20 85.29 86.00 4,057,332 -3.17(-3.56%)
Apr 30, 2024 92.12 92.84 89.08 89.17 2,030,534 -3.06(-3.31%)
Apr 29, 2024 91.21 92.42 91.06 92.23 2,176,899 +0.89(+0.98%)
Apr 26, 2024 90.35 91.52 89.83 91.34 1,527,496 +0.59(+0.65%)
Apr 25, 2024 89.84 90.82 89.18 90.75 1,483,380 +0.77(+0.86%)
Apr 24, 2024 87.61 90.10 87.25 89.98 1,809,615 +2.14(+2.44%)
Apr 23, 2024 87.28 88.25 86.58 87.83 1,195,881 +0.12(+0.14%)
Apr 22, 2024 86.44 88.42 85.94 87.71 1,244,998 +0.89(+1.03%)
Apr 19, 2024 86.45 87.40 85.99 86.82 1,226,886 +0.19(+0.22%)
Apr 18, 2024 86.90 87.18 86.29 86.63 1,089,679 +0.17(+0.20%)
Apr 17, 2024 86.51 87.67 86.09 86.46 914,494 -0.12(-0.14%)
Apr 16, 2024 86.42 87.01 84.77 86.58 1,559,637 -0.29(-0.33%)
Apr 15, 2024 88.05 88.54 86.43 86.87 1,658,714 -1.02(-1.16%)
Apr 12, 2024 87.94 89.44 87.20 87.89 1,589,865 +0.61(+0.69%)
Apr 11, 2024 89.35 89.35 86.51 87.29 2,119,559 -2.00(-2.24%)
Apr 10, 2024 88.51 89.61 88.18 89.29 1,406,310 +0.09(+0.10%)
Apr 09, 2024 89.55 90.03 88.20 89.20 1,203,796 -0.28(-0.31%)
Apr 08, 2024 88.89 89.79 88.38 89.48 1,699,450 +0.67(+0.76%)
Apr 05, 2024 88.07 89.15 87.30 88.81 1,894,993 +0.19(+0.21%)
Apr 04, 2024 89.41 90.31 88.31 88.62 1,243,216 -0.97(-1.09%)
Apr 03, 2024 88.80 89.61 88.29 89.59 1,494,856 +1.32(+1.49%)
Apr 02, 2024 89.15 89.19 87.68 88.27 1,251,486 -0.77(-0.87%)
Apr 01, 2024 88.64 89.29 87.80 89.04 1,327,248 +0.91(+1.04%)
Mar 28, 2024 87.31 87.95 87.94 88.13 2,008,974 +1.09(+1.25%)
Mar 27, 2024 84.68 87.18 84.56 87.04 1,632,729 +1.98(+2.33%)
Mar 26, 2024 86.11 86.67 85.01 85.06 1,760,768 -1.04(-1.21%)
Mar 25, 2024 85.87 86.72 85.56 86.10 1,563,172 +0.47(+0.54%)
Mar 22, 2024 85.41 85.72 84.95 85.63 1,195,412 +0.06(+0.07%)
Mar 21, 2024 85.64 86.23 85.45 85.57 1,682,589 +0.06(+0.07%)
Mar 20, 2024 83.44 86.01 83.34 85.51 1,290,592 +1.52(+1.81%)
Mar 19, 2024 82.86 84.29 82.51 83.99 1,789,392 +1.17(+1.41%)
Mar 18, 2024 83.02 83.47 82.16 82.82 1,793,161 +0.01(+0.01%)
Mar 15, 2024 83.66 84.20 82.49 82.81 7,230,531 -0.92(-1.10%)
Mar 14, 2024 84.29 84.64 82.78 83.74 2,570,451 -0.56(-0.66%)
Mar 13, 2024 83.09 84.79 83.09 84.29 2,648,886 +1.21(+1.46%)
Mar 12, 2024 82.88 83.78 82.48 83.08 2,610,522 +0.39(+0.47%)
Mar 11, 2024 81.25 82.85 80.63 82.69 2,720,682 +1.33(+1.63%)
Mar 08, 2024 81.33 81.89 80.85 81.36 992,981 +0.48(+0.59%)
Mar 07, 2024 81.34 81.52 80.59 80.89 1,235,948 -0.39(-0.48%)
Mar 06, 2024 82.51 82.57 81.04 81.28 1,356,662 -0.42(-0.52%)
Mar 05, 2024 81.12 82.40 80.70 81.70 2,359,437 +0.49(+0.61%)
Mar 04, 2024 82.67 83.02 81.14 81.20 2,655,775 -0.38(-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.