Advertisement
U.S. markets open in 9 hours 4 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
83.48+0.01 (+0.01%)
At close: 04:00PM EDT
83.82 +0.34 (+0.41%)
After hours: 04:34PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202483.6884.1382.8183.4883.481,779,000
Mar 15, 202484.3284.8783.1483.4783.477,173,600
Mar 14, 202484.9685.3183.4484.4084.402,550,200
Mar 13, 202483.7585.4683.7584.9684.962,628,000
Mar 12, 202483.5484.4483.1383.7483.742,590,000
Mar 11, 202481.8983.5181.2783.3583.352,699,300
Mar 08, 202481.9882.5481.4982.0182.01985,100
Mar 07, 202481.9982.1781.2381.5381.531,226,200
Mar 06, 202483.1683.2381.6881.9281.921,346,000
Mar 06, 20240.575 Dividend
Mar 05, 202482.3383.6381.9182.9282.342,324,900
Mar 04, 202483.9184.2682.3582.4281.852,619,100
Mar 01, 202483.2983.6782.4382.8182.241,539,500
Feb 29, 202482.1283.2781.9682.7882.211,710,300
Feb 28, 202481.6182.5681.2382.0581.481,276,900
Feb 27, 202482.5282.7381.4781.9481.371,817,200
Feb 26, 202482.1382.7481.4681.9881.411,640,100
Feb 23, 202482.3482.3480.9281.9381.362,020,800
Feb 22, 202482.3483.5881.3883.2882.702,421,000
Feb 21, 202479.5084.3379.5083.8583.276,010,200
Feb 20, 202478.3878.9477.5477.6577.111,984,000
Feb 16, 202478.1079.1277.2178.7378.181,743,000
Feb 15, 202476.5779.1176.0078.0977.552,168,800
Feb 14, 202476.4876.8274.7075.8575.322,359,400
Feb 13, 202476.8676.9975.5976.4375.901,989,100
Feb 12, 202476.7778.4576.7577.5677.021,602,800
Feb 09, 202477.0777.2376.3976.8376.301,923,800
Feb 08, 202475.6977.3275.5777.2776.731,531,300
Feb 07, 202476.4376.8875.0076.0475.511,879,600
Feb 06, 202475.9476.6175.0976.0375.502,544,100
Feb 05, 202476.1176.2374.7675.3574.831,876,600
Feb 02, 202476.5077.7076.1876.5976.061,090,200
Feb 01, 202477.2378.1276.4676.9376.401,640,100
Jan 31, 202479.1679.3077.0777.1176.581,441,200
Jan 30, 202476.9979.2176.7879.1278.571,978,700
Jan 29, 202477.9077.9076.6477.4876.941,859,000
Jan 26, 202477.5877.9675.9777.5176.972,081,900
Jan 25, 202477.0577.5876.5477.3576.812,233,700
Jan 24, 202475.3676.8175.0276.4475.912,512,900
Jan 23, 202474.9275.5674.1874.8974.371,617,100
Jan 22, 202475.4576.2474.4275.3174.791,803,100
Jan 19, 202475.9576.0474.8475.9475.412,103,300
Jan 18, 202476.9776.9775.4176.3575.822,650,900
Jan 17, 202477.8478.3076.7176.9976.462,390,100
Jan 16, 202482.0082.3878.2278.6678.114,122,800
Jan 12, 202482.2683.0081.1882.8782.303,442,900
Jan 11, 202479.9782.9978.6079.6279.077,821,800
Jan 10, 202477.8978.2676.7877.1876.641,570,700
Jan 09, 202479.2979.2977.3678.3577.811,892,900
Jan 08, 202477.7278.9676.7378.7578.211,924,700
Jan 05, 202476.8580.0575.7279.2078.655,817,400
Jan 04, 202478.7978.9176.7076.9676.431,024,800
Jan 03, 202476.5478.1076.0077.9477.401,071,400
Jan 02, 202477.8678.3476.6476.9976.46929,000
Dec 29, 202377.6077.8476.8476.9476.41740,600
Dec 28, 202378.2778.8777.4877.5276.981,174,100
Dec 27, 202377.9578.3977.5278.1077.561,165,900
Dec 26, 202377.1678.3277.0877.9577.41875,600
Dec 22, 202377.2277.8076.4877.2876.741,440,800
Dec 21, 202375.6877.3575.3577.3376.791,626,800
Dec 20, 202376.8577.6875.1275.1874.662,145,900
Dec 19, 202375.9777.1675.4676.9276.391,595,000
Dec 18, 202377.1877.4576.1176.3075.771,513,100
Dec 15, 202375.4275.9874.7575.7775.243,421,700
Dec 14, 202375.0576.6974.6475.7775.241,939,800
Dec 13, 202373.8475.0873.2174.9574.432,239,100
Dec 12, 202373.7074.5873.1473.7673.251,808,500
Dec 11, 202373.4275.1272.8475.1074.581,233,400
Dec 08, 202375.1676.3074.2175.0574.531,543,800
Dec 07, 202374.3475.2273.8775.0474.522,202,100
Dec 06, 202375.9176.6773.8973.9573.442,383,700
Dec 05, 202378.6978.6976.3976.3975.861,191,900
Dec 04, 202379.6480.1278.0178.3277.781,595,300
Dec 01, 202379.9581.1579.8080.6080.041,247,000
Nov 30, 202380.5881.6779.3580.3179.752,007,700
Nov 29, 202381.5081.5079.7279.7679.211,436,100
Nov 28, 202381.8481.8480.5080.9880.421,647,700
Nov 27, 202381.4581.8180.5981.5680.991,473,400
Nov 24, 202381.5082.9081.4782.1581.58556,900
Nov 22, 202380.3982.7079.9481.8181.24985,200
Nov 21, 202381.6182.1380.1981.6781.101,616,200
Nov 20, 202381.2482.3280.8081.7681.19949,900
Nov 17, 202381.5982.6181.1981.5881.011,163,800
Nov 16, 202382.4183.1680.3581.1380.572,017,500
Nov 15, 202381.2183.7180.9883.2582.671,666,800
Nov 15, 20230.575 Dividend
Nov 14, 202380.1581.8780.0081.5480.401,093,200
Nov 13, 202380.1580.8579.3380.0178.891,257,100
Nov 10, 202381.0081.1878.2779.0977.992,232,100
Nov 09, 202381.5881.9780.4280.4979.37953,500
Nov 08, 202382.1583.0081.3781.4080.271,602,100
Nov 07, 202384.3784.5881.4982.5981.442,276,600
Nov 06, 202388.6689.0984.8885.2284.032,892,200
Nov 03, 202389.1789.9588.6489.3688.111,617,500
Nov 02, 202386.9188.9586.6588.7087.461,615,300
Nov 01, 202388.0088.7584.2986.9185.702,233,000
Oct 31, 202386.3286.7585.4786.0884.881,509,300
Oct 30, 202385.2985.9084.4685.6084.411,337,800
Oct 27, 202386.8587.4984.9985.7984.591,048,900
Oct 26, 202385.4787.6184.2587.0885.871,167,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...