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 (%)
Feb 09, 2021 3.050 3.050 3.050 0 +0.05(+1.67%)
Feb 08, 2021 3.000 3.450 2.940 3.000 1,150,562 +0.11(+3.81%)
Feb 05, 2021 3.450 3.450 2.770 2.890 1,238,800 -0.66(-18.59%)
Feb 04, 2021 4.000 4.050 3.418 3.550 761,273 -0.50(-12.35%)
Feb 03, 2021 4.000 4.210 3.880 4.050 248,101 -0.15(-3.57%)
Feb 02, 2021 4.700 4.750 4.040 4.200 265,883 -0.48(-10.26%)
Feb 01, 2021 4.500 4.710 4.140 4.680 163,374 -0.04(-0.74%)
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%)
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%)
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%)
Aug 03, 2020 7.750 7.850 7.400 7.600 122,120 -0.30(-3.80%)
Jul 31, 2020 8.260 8.305 7.500 7.900 308,000 -0.45(-5.39%)
Jul 30, 2020 8.360 8.430 8.230 8.350 117,751 -0.13(-1.53%)
Jul 29, 2020 8.250 8.600 8.250 8.480 87,042 -0.21(-2.42%)
Jul 28, 2020 8.550 8.750 8.000 8.690 172,238 -0.10(-1.14%)
Jul 27, 2020 8.500 8.790 7.900 8.790 128,390 +0.43(+5.14%)
Jul 24, 2020 8.250 8.450 7.860 8.360 159,000 +0.06(+0.72%)
Jul 23, 2020 7.660 8.490 7.660 8.300 211,237 +0.40(+5.06%)
Jul 22, 2020 7.350 9.400 6.950 7.900 1,058,822 +0.50(+6.76%)
Jul 21, 2020 6.850 7.400 6.850 7.400 345,079 +0.31(+4.37%)
Jul 20, 2020 7.210 7.330 6.800 7.090 449,679 -0.19(-2.61%)
Jul 17, 2020 6.710 7.450 6.350 7.280 276,700 +0.68(+10.30%)
Jul 16, 2020 6.600 6.850 6.200 6.600 281,847 +0.37(+5.94%)
Jul 15, 2020 6.800 7.400 6.210 6.230 398,212 -0.59(-8.65%)
Jul 14, 2020 6.750 6.920 6.400 6.820 264,721 +0.07(+1.04%)
Jul 13, 2020 7.400 7.900 6.550 6.750 480,440 -0.71(-9.52%)
Jul 10, 2020 6.850 7.500 6.560 7.460 378,100 +0.23(+3.18%)
Jul 09, 2020 8.460 8.540 7.150 7.230 850,353 -1.32(-15.44%)
Jul 08, 2020 6.510 9.400 6.500 8.550 2,430,019 +2.27(+36.15%)
Jul 07, 2020 6.000 6.290 5.550 6.280 644,380 +0.26(+4.32%)
Jul 06, 2020 4.700 6.290 4.650 6.020 1,224,414 +1.33(+28.36%)
Jul 02, 2020 4.520 4.800 4.210 4.690 761,000 +0.16(+3.53%)
Jul 01, 2020 5.490 5.490 4.250 4.530 2,041,891 -0.37(-7.55%)
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.