Skip to main content

Chesapeake Energy (NQ: CHK )

77.66 -2.31 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 80.23 80.62 77.59 77.66 1,848,752 -2.31(-2.89%)
Jul 23, 2024 80.79 80.98 78.95 79.97 2,007,000 -1.39(-1.71%)
Jul 22, 2024 81.02 81.64 80.54 81.36 1,493,591 +0.35(+0.43%)
Jul 19, 2024 80.99 81.24 79.84 81.01 1,556,022 -0.33(-0.41%)
Jul 18, 2024 82.84 83.00 81.21 81.34 1,503,287 -0.71(-0.87%)
Jul 17, 2024 83.01 84.25 81.93 82.05 2,550,164 -0.78(-0.94%)
Jul 16, 2024 83.70 83.76 82.66 82.83 1,877,409 -0.94(-1.12%)
Jul 15, 2024 83.58 84.25 83.03 83.77 1,285,244 +0.29(+0.35%)
Jul 12, 2024 84.28 84.39 83.27 83.48 1,575,673 +0.00(+0.00%)
Jul 11, 2024 83.56 84.13 82.76 83.48 1,472,005 +0.46(+0.55%)
Jul 10, 2024 82.51 83.12 81.95 83.02 1,201,629 +0.48(+0.58%)
Jul 09, 2024 82.45 82.81 81.75 82.54 1,776,883 -0.06(-0.07%)
Jul 08, 2024 82.42 83.25 81.95 82.60 1,158,580 +0.29(+0.35%)
Jul 05, 2024 83.31 83.66 81.80 82.31 1,995,877 -1.32(-1.58%)
Jul 03, 2024 83.05 84.09 82.98 83.63 792,760 +0.61(+0.73%)
Jul 02, 2024 82.67 83.62 82.18 83.02 1,558,632 +0.52(+0.63%)
Jul 01, 2024 82.19 82.93 81.43 82.50 1,468,513 +0.31(+0.38%)
Jun 28, 2024 83.14 83.31 81.75 82.19 1,814,832 -0.13(-0.16%)
Jun 27, 2024 83.05 83.46 82.00 82.32 1,469,732 -0.42(-0.51%)
Jun 26, 2024 83.40 83.55 82.31 82.74 1,441,325 -0.88(-1.05%)
Jun 25, 2024 84.52 84.52 83.14 83.62 1,418,479 -1.16(-1.37%)
Jun 24, 2024 83.05 85.33 82.88 84.78 1,973,742 +2.36(+2.86%)
Jun 21, 2024 84.00 84.21 82.27 82.42 4,871,949 -1.52(-1.82%)
Jun 20, 2024 83.68 84.64 83.25 83.94 1,296,943 -0.01(-0.01%)
Jun 18, 2024 84.94 85.18 83.85 83.95 1,480,270 -0.68(-0.80%)
Jun 17, 2024 85.43 86.14 84.19 84.63 1,494,425 -0.51(-0.60%)
Jun 14, 2024 85.62 85.93 84.99 85.14 1,484,184 -0.91(-1.06%)
Jun 13, 2024 86.64 87.19 85.30 86.05 1,023,054 -1.12(-1.28%)
Jun 12, 2024 89.32 89.56 86.98 87.17 1,168,870 -1.54(-1.74%)
Jun 11, 2024 88.50 89.50 87.93 88.71 1,028,113 -0.23(-0.26%)
Jun 10, 2024 88.29 89.70 88.12 88.94 1,048,670 +0.65(+0.74%)
Jun 07, 2024 87.62 88.54 87.49 88.29 1,036,583 -0.02(-0.02%)
Jun 06, 2024 88.75 89.10 88.00 88.31 1,152,174 -0.49(-0.55%)
Jun 05, 2024 88.69 89.19 87.84 88.80 1,359,223 +0.24(+0.27%)
Jun 04, 2024 90.56 90.75 87.88 88.56 2,748,813 -2.42(-2.67%)
Jun 03, 2024 91.47 92.08 89.79 90.98 2,051,618 +0.05(+0.06%)
May 31, 2024 90.33 91.65 89.67 90.93 1,653,280 +1.02(+1.13%)
May 30, 2024 89.62 90.66 89.43 89.91 1,302,618 +0.58(+0.65%)
May 29, 2024 89.77 89.81 88.83 89.33 957,945 -1.16(-1.28%)
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%)
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.