Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.07+0.64 (+1.04%)
At close: 4:00PM EDT
60.00 -2.07 (-3.33%)
After hours: 07:38PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202161.4962.2260.8562.0762.07617,200
Oct 21, 202161.8262.2260.5061.4361.43444,800
Oct 20, 202161.4362.6760.8362.3162.31937,900
Oct 19, 202162.9663.1561.5261.8261.82747,700
Oct 18, 202162.8063.8862.4763.1963.19854,000
Oct 15, 202165.2465.2462.5462.7562.75949,700
Oct 14, 202163.0164.1662.4964.0164.011,024,500
Oct 13, 202161.9062.8261.1362.0562.051,199,600
Oct 12, 202162.3963.3361.6462.1062.101,053,600
Oct 11, 202167.1567.4162.7262.7362.731,231,000
Oct 08, 202165.3866.0964.5365.7865.781,000,700
Oct 07, 202164.0365.4263.3364.7564.751,223,300
Oct 06, 202166.1766.1963.1763.9763.971,171,300
Oct 05, 202165.7667.0064.5166.9266.922,127,000
Oct 04, 202163.1165.2562.9364.6464.641,710,300
Oct 01, 202162.2962.7661.4562.0862.081,261,100
Sep 30, 202161.1562.3560.2961.5961.591,773,500
Sep 29, 202161.7562.1560.6460.8660.861,220,400
Sep 28, 202163.4264.0061.8362.1062.101,424,600
Sep 27, 202160.0662.6260.0662.4862.481,729,300
Sep 24, 202160.2361.0558.5458.5958.591,278,600
Sep 23, 202158.6060.9258.4960.4760.471,226,900
Sep 22, 202159.2059.5958.2858.5658.561,074,600
Sep 21, 202160.0160.1658.0358.2658.261,069,100
Sep 20, 202159.6761.5058.7659.7259.721,288,800
Sep 17, 202161.3662.0560.1461.0761.077,431,800
Sep 16, 202162.6063.1161.0261.1961.191,432,300
Sep 15, 202162.6965.3662.6962.9862.982,657,300
Sep 14, 202163.0263.3361.3261.6961.691,377,500
Sep 13, 202160.5662.6760.4662.6662.662,490,200
Sep 10, 202161.3661.4359.5159.5459.541,392,100
Sep 09, 202160.7962.1660.2760.5760.571,752,500
Sep 08, 202160.0061.4559.8360.8860.881,972,900
Sep 07, 202159.0260.7659.0259.8359.831,694,900
Sep 03, 202158.8159.1957.8459.0359.031,015,300
Sep 02, 202157.0058.7956.7658.2958.291,362,400
Sep 01, 202155.7856.6955.4456.6156.611,345,300
Aug 31, 202154.7555.9554.7555.8155.811,772,800
Aug 30, 202155.6155.6654.6454.7954.79516,500
Aug 27, 202153.5156.5053.4155.3855.382,091,800
Aug 26, 202152.8753.2952.3753.1153.11953,200
Aug 25, 202152.6153.3451.9253.0353.03980,900
Aug 24, 202152.5153.0251.5952.7052.701,247,000
Aug 23, 202152.7653.2651.9252.2552.251,059,600
Aug 20, 202151.4153.0951.4052.6752.671,388,400
Aug 19, 202151.2652.1250.7151.9751.971,189,500
Aug 18, 202154.6754.8052.4052.4252.42605,200
Aug 17, 202155.2556.8754.2554.7754.77862,000
Aug 16, 202156.0756.7554.3455.8355.831,790,400
Aug 13, 202159.0359.0456.4556.7956.791,459,400
Aug 12, 202157.0859.3056.6658.8158.811,699,400
Aug 11, 202156.7657.8255.3556.9456.942,950,300
Aug 10, 202154.1255.8253.8155.5055.50792,800
Aug 09, 202154.6054.7453.8554.0654.06748,700
Aug 06, 202154.5755.3654.4455.0455.04380,200
Aug 05, 202154.5655.1253.8454.2154.21558,300
Aug 04, 202153.9055.5053.2454.4854.48559,300
Aug 03, 202153.2054.8252.7454.5754.57576,400
Aug 02, 202153.9855.2053.1753.3053.30567,600
Jul 30, 202155.2555.5453.6754.0554.05622,700
Jul 29, 202155.9155.9254.8855.3455.34562,900
Jul 28, 202155.1355.8954.7355.4455.44730,500
Jul 27, 202154.8755.3254.4354.9654.96952,300
Jul 26, 202154.9955.8954.5155.1855.181,040,000
Jul 23, 202154.2354.8153.4554.7954.791,090,800
Jul 22, 202152.9054.6352.3753.9853.98890,400
Jul 21, 202151.3253.3050.7752.9652.961,125,800
Jul 20, 202148.8651.1048.6450.8150.81874,700
Jul 19, 202149.5050.1048.1948.9048.901,172,800
Jul 16, 202151.0251.4148.8350.1450.14805,500
Jul 15, 202150.3551.2750.0050.7250.721,350,300
Jul 14, 202154.0554.3450.8050.8450.84786,600
Jul 13, 202154.6954.8353.7753.8153.81495,800
Jul 12, 202154.5155.0253.8254.7454.74895,700
Jul 09, 202154.9554.9554.1254.8154.81599,500
Jul 08, 202153.7954.7953.3354.6154.61820,400
Jul 07, 202153.6654.6852.6754.2654.26844,800
Jul 06, 202154.6054.6052.7053.8653.86809,900
Jul 02, 202154.0154.9253.5054.5954.59755,800
Jul 01, 202152.8254.1852.3953.9953.991,452,700
Jun 30, 202149.6052.0349.5951.9251.921,480,100
Jun 29, 202151.3052.3249.2149.5549.551,478,000
Jun 28, 202153.1053.3950.7451.0051.001,853,900
Jun 25, 202153.2253.5652.6953.1353.1313,760,200
Jun 24, 202152.8454.2052.3953.0953.091,768,800
Jun 23, 202153.8854.2852.6152.9352.931,302,700
Jun 22, 202155.2155.2152.8653.6153.612,750,100
Jun 21, 202153.5455.2152.8955.0855.082,881,500
Jun 18, 202153.0853.8052.7253.1153.113,169,900
Jun 17, 202153.9254.0752.0153.7653.762,991,600
Jun 16, 202155.9656.3653.8454.0954.092,412,100
Jun 15, 202156.9956.9955.4355.9655.961,689,500
Jun 14, 202156.1556.7155.4655.8355.831,610,100
Jun 11, 202155.9256.5455.3956.2256.221,086,800
Jun 10, 202155.7155.8354.7655.5855.581,343,100
Jun 09, 202155.6055.8454.5155.4355.43886,200
Jun 08, 202155.0555.9354.2355.5155.511,999,500
Jun 07, 202155.5956.0754.6255.5455.541,978,600
Jun 04, 202153.5754.6552.8854.4354.43929,500
Jun 03, 202153.3953.8952.4853.4853.48755,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement