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 (%)
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%)
Nov 02, 2020 3.700 3.750 3.590 3.620 64,387 -0.10(-2.69%)
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%)
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.