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 (%)
Oct 30, 2020 3.900 3.900 3.700 3.720 74,900 -0.18(-4.62%)
Oct 29, 2020 4.000 4.000 3.790 3.900 54,696 -0.07(-1.76%)
Oct 28, 2020 4.050 4.050 3.970 3.970 96,112 -0.06(-1.49%)
Oct 27, 2020 4.000 4.090 4.000 4.030 43,582 +0.00(+0.00%)
Oct 26, 2020 4.070 4.250 4.010 4.030 33,730 -0.14(-3.47%)
Oct 23, 2020 4.200 4.200 4.050 4.175 31,500 -0.03(-0.60%)
Oct 22, 2020 4.440 4.570 4.040 4.200 74,821 +0.11(+2.69%)
Oct 21, 2020 4.070 4.200 4.030 4.090 24,572 -0.11(-2.62%)
Oct 20, 2020 4.085 4.300 4.045 4.200 83,569 +0.14(+3.45%)
Oct 19, 2020 4.880 5.010 4.050 4.060 205,782 -0.95(-18.96%)
Oct 16, 2020 4.030 5.210 3.990 5.010 603,300 +1.01(+25.25%)
Oct 15, 2020 3.910 4.040 3.790 4.000 58,024 +0.09(+2.30%)
Oct 14, 2020 4.380 4.380 3.840 3.910 110,276 -0.37(-8.64%)
Oct 13, 2020 4.300 4.400 4.220 4.280 57,885 -0.10(-2.28%)
Oct 12, 2020 4.175 4.400 4.110 4.380 34,397 +0.13(+3.06%)
Oct 09, 2020 4.130 4.270 4.050 4.250 37,500 +0.23(+5.72%)
Oct 08, 2020 3.800 4.250 3.800 4.020 65,988 +0.12(+3.08%)
Oct 07, 2020 3.910 4.070 3.800 3.900 55,332 -0.10(-2.50%)
Oct 06, 2020 3.990 4.045 3.910 4.000 43,623 +0.03(+0.76%)
Oct 05, 2020 3.900 4.050 3.900 3.970 52,135 +0.07(+1.79%)
Oct 02, 2020 3.930 4.000 3.850 3.900 47,600 -0.03(-0.81%)
Oct 01, 2020 4.015 4.090 3.800 3.932 98,450 -0.14(-3.39%)
Sep 30, 2020 4.170 4.320 4.000 4.070 83,504 -0.18(-4.24%)
Sep 29, 2020 4.300 4.500 4.120 4.250 55,043 -0.03(-0.70%)
Sep 28, 2020 4.350 4.480 4.250 4.280 65,217 -0.02(-0.47%)
Sep 25, 2020 4.270 4.500 4.270 4.300 61,700 -0.06(-1.38%)
Sep 24, 2020 4.710 4.780 4.300 4.360 44,401 -0.49(-10.10%)
Sep 23, 2020 4.600 4.850 4.520 4.850 57,180 +0.00(+0.00%)
Sep 22, 2020 4.640 4.900 4.640 4.850 60,664 +0.17(+3.63%)
Sep 21, 2020 4.850 4.925 4.640 4.680 72,954 -0.32(-6.40%)
Sep 18, 2020 5.045 5.300 4.800 5.000 89,700 +0.00(+0.00%)
Sep 17, 2020 4.880 5.045 4.850 5.000 58,691 +0.14(+2.88%)
Sep 16, 2020 4.810 5.000 4.810 4.860 57,866 -0.04(-0.82%)
Sep 15, 2020 4.870 4.980 4.700 4.900 72,386 -0.09(-1.80%)
Sep 14, 2020 5.030 5.300 4.970 4.990 107,529 -0.31(-5.85%)
Sep 11, 2020 5.250 5.350 5.150 5.300 52,300 +0.00(+0.00%)
Sep 10, 2020 5.000 5.450 5.000 5.300 136,013 +0.25(+4.95%)
Sep 09, 2020 5.195 5.450 5.050 5.050 58,335 +0.05(+1.00%)
Sep 08, 2020 5.150 5.400 4.650 5.000 103,334 -0.20(-3.85%)
Sep 04, 2020 5.250 5.780 4.850 5.200 147,900 +0.12(+2.36%)
Sep 03, 2020 4.710 6.000 4.710 5.080 516,847 +0.38(+8.09%)
Sep 02, 2020 3.680 4.750 3.500 4.700 254,567 +0.97(+25.84%)
Sep 01, 2020 3.760 4.000 3.500 3.735 167,928 -0.26(-6.39%)
Aug 31, 2020 4.300 4.300 3.950 3.990 200,015 -0.44(-9.93%)
Aug 28, 2020 4.500 4.550 4.280 4.430 113,400 -0.15(-3.28%)
Aug 27, 2020 4.720 4.750 4.500 4.580 109,647 -0.15(-3.17%)
Aug 26, 2020 5.000 5.000 4.710 4.730 206,435 -0.33(-6.52%)
Aug 25, 2020 5.290 5.450 5.040 5.060 173,430 -0.39(-7.16%)
Aug 24, 2020 5.240 5.650 5.080 5.450 162,166 -0.15(-2.68%)
Aug 21, 2020 5.600 5.800 5.250 5.600 161,600 -0.13(-2.27%)
Aug 20, 2020 6.250 6.300 5.680 5.730 242,197 -0.67(-10.47%)
Aug 19, 2020 6.500 6.650 6.250 6.400 108,100 -0.20(-3.03%)
Aug 18, 2020 6.530 6.750 6.520 6.600 96,737 -0.09(-1.38%)
Aug 17, 2020 6.900 7.000 6.570 6.692 71,069 -0.29(-4.12%)
Aug 14, 2020 7.220 7.220 6.910 6.980 72,100 -0.22(-3.06%)
Aug 13, 2020 7.150 7.370 7.150 7.200 74,822 +0.10(+1.41%)
Aug 12, 2020 7.100 7.400 6.680 7.100 108,381 +0.05(+0.71%)
Aug 11, 2020 7.200 7.500 6.680 7.050 135,991 +0.05(+0.71%)
Aug 10, 2020 6.570 7.250 6.570 7.000 152,500 +0.43(+6.54%)
Aug 07, 2020 6.650 6.710 6.500 6.570 123,800 -0.19(-2.88%)
Aug 06, 2020 7.110 7.350 6.550 6.765 186,919 -0.54(-7.40%)
Aug 05, 2020 7.260 7.680 7.250 7.306 98,665 +0.01(+0.08%)
Aug 04, 2020 7.400 7.550 7.170 7.300 132,423 -0.30(-3.95%)
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.