CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.59000.61000.56000.59000.590067,551,400
Jan 21, 20200.66000.66000.60000.60000.600091,770,200
Jan 17, 20200.70000.70000.66000.66000.660055,297,400
Jan 16, 20200.69000.74000.69000.69000.690057,421,700
Jan 15, 20200.68000.69000.66000.68000.680049,194,500
Jan 14, 20200.69000.71000.67000.67000.670051,800,900
Jan 13, 20200.70000.72000.67000.68000.680055,295,100
Jan 10, 20200.80000.80000.73000.73000.730067,766,200
Jan 09, 20200.83000.84000.76000.79000.790079,134,300
Jan 08, 20200.90000.90000.82000.83000.830064,650,400
Jan 07, 20200.86000.91000.83000.90000.900049,333,100
Jan 06, 20200.95000.95000.86000.87000.870068,433,600
Jan 03, 20200.94000.96000.90000.92000.920076,741,200
Jan 02, 20200.84000.87000.82000.86000.860051,600,800
Dec 31, 20190.82000.84000.79000.83000.830054,283,100
Dec 30, 20190.88000.90000.81000.83000.830058,847,800
Dec 27, 20190.95000.95000.81000.85000.850089,353,000
Dec 26, 20190.95000.97000.94000.94000.940032,964,600
Dec 24, 20190.95000.97000.94000.94000.940027,125,300
Dec 23, 20190.93000.96000.90000.95000.950066,166,000
Dec 20, 20190.95000.98000.87000.95000.9500179,036,500
Dec 19, 20190.93000.98000.91000.92000.9200110,298,000
Dec 18, 20190.81000.93000.81000.90000.9000128,236,100
Dec 17, 20190.77000.82000.77000.82000.820083,297,200
Dec 16, 20190.78000.80000.76000.77000.770079,120,600
Dec 13, 20190.81000.82000.77000.79000.790063,174,400
Dec 12, 20190.75000.80000.75000.78000.780066,335,400
Dec 11, 20190.78000.79000.72000.75000.750049,496,600
Dec 10, 20190.80000.85000.76000.78000.780083,978,500
Dec 09, 20190.76000.79000.74000.79000.790060,130,600
Dec 06, 20190.73000.77000.72000.76000.760066,149,300
Dec 05, 20190.76000.81000.70000.72000.7200122,399,600
Dec 04, 20190.70000.75000.69000.74000.7400155,411,800
Dec 03, 20190.60000.65000.59000.64000.640067,466,300
Dec 02, 20190.60000.62000.59000.61000.610047,133,600
Nov 29, 20190.61000.62000.58000.60000.600035,883,100
Nov 27, 20190.60000.63000.59000.62000.620061,887,100
Nov 26, 20190.60000.64000.58000.60000.600096,933,600
Nov 25, 20190.58000.59000.57000.58000.580071,634,200
Nov 22, 20190.59000.60000.58000.59000.590055,912,300
Nov 21, 20190.57000.60000.56000.58000.580068,112,500
Nov 20, 20190.56000.60000.55000.57000.5700106,827,400
Nov 19, 20190.64000.64000.55000.56000.5600116,837,900
Nov 18, 20190.69000.69000.63000.64000.640094,617,600
Nov 15, 20190.70000.71000.69000.70000.700080,254,300
Nov 14, 20190.71000.73000.67000.69000.690089,992,900
Nov 13, 20190.80000.80000.69000.70000.7000178,921,800
Nov 12, 20190.82000.82000.64000.67000.6700176,094,300
Nov 11, 20190.90000.91000.81000.81000.810087,214,200
Nov 08, 20190.93000.95000.90000.90000.900069,109,100
Nov 07, 20190.97000.98000.89000.91000.9100120,312,300
Nov 06, 20191.29001.30000.79000.91000.9100348,269,900
Nov 05, 20191.32001.41001.28001.28001.2800144,434,200
Nov 04, 20191.48001.59001.47001.56001.5600110,880,600
Nov 01, 20191.35001.50001.35001.44001.440078,549,700
Oct 31, 20191.41001.42001.33001.34001.340047,792,400
Oct 30, 20191.49001.50001.40001.40001.400037,982,700
Oct 29, 20191.45001.52001.40001.47001.470051,804,900
Oct 28, 20191.54001.59001.47001.47001.470060,500,200
Oct 25, 20191.46001.57001.44001.56001.560071,088,100
Oct 24, 20191.42001.48001.39001.48001.480046,238,900
Oct 23, 20191.34001.43001.32001.43001.430056,990,100
Oct 22, 20191.36001.37001.31001.35001.350038,850,400
Oct 21, 20191.27001.37001.26001.36001.360059,542,500
Oct 18, 20191.29001.32001.28001.29001.290034,812,300
Oct 17, 20191.33001.33001.28001.31001.310051,637,500
Oct 16, 20191.34001.38001.31001.31001.310049,237,200
Oct 15, 20191.34001.39001.31001.34001.340051,129,300
Oct 14, 20191.36001.36001.30001.34001.340036,323,900
Oct 11, 20191.32001.41001.31001.39001.390068,011,500
Oct 10, 20191.28001.31001.26001.29001.290045,990,800
Oct 09, 20191.31001.31001.27001.27001.270045,136,100
Oct 08, 20191.31001.32001.28001.28001.280067,347,300
Oct 07, 20191.35001.37001.31001.33001.330046,886,600
Oct 04, 20191.36001.39001.31001.36001.360043,098,300
Oct 03, 20191.31001.38001.28001.36001.360047,723,600
Oct 02, 20191.33001.36001.29001.32001.320066,652,600
Oct 01, 20191.43001.46001.33001.33001.330065,633,900
Sep 30, 20191.39001.42001.37001.41001.410038,077,800
Sep 27, 20191.38001.47001.37001.40001.400039,516,600
Sep 26, 20191.43001.43001.36001.41001.410049,215,200
Sep 25, 20191.39001.45001.38001.42001.420036,835,400
Sep 24, 20191.53001.53001.40001.43001.430058,172,600
Sep 23, 20191.58001.61001.52001.52001.520046,748,800
Sep 20, 20191.66001.66001.55001.58001.580086,145,500
Sep 19, 20191.65001.66001.62001.64001.640034,202,500
Sep 18, 20191.77001.78001.58001.59001.590094,584,300
Sep 17, 20192.03002.04001.77001.77001.770095,121,000
Sep 16, 20192.06002.15001.92002.06002.0600262,862,600
Sep 13, 20191.82001.87001.74001.78001.780049,224,200
Sep 12, 20191.79001.81001.70001.79001.790049,162,000
Sep 11, 20191.87001.98001.75001.83001.830071,901,600
Sep 10, 20191.82002.00001.77001.83001.8300120,213,600
Sep 09, 20191.61001.90001.60001.89001.890094,586,600
Sep 06, 20191.54001.60001.50001.58001.580039,253,000
Sep 05, 20191.49001.60001.48001.60001.600068,530,800
Sep 04, 20191.43001.47001.40001.47001.470037,585,300
Sep 03, 20191.40001.41001.33001.38001.380056,030,300
Aug 30, 20191.52001.53001.41001.44001.440030,766,100
Aug 29, 20191.50001.57001.48001.54001.540048,189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...