CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.65001.66001.58001.61001.610032,553,132
Aug 21, 20191.64001.72001.60001.62001.620048,157,000
Aug 20, 20191.57001.60001.51001.59001.590034,294,700
Aug 19, 20191.42001.60001.41001.60001.600066,583,900
Aug 16, 20191.31001.39001.28001.39001.390032,446,900
Aug 15, 20191.38001.38001.28001.29001.290031,696,200
Aug 14, 20191.40001.40001.32001.35001.350040,106,500
Aug 13, 20191.38001.50001.37001.45001.450038,499,300
Aug 12, 20191.43001.44001.37001.40001.400029,552,400
Aug 09, 20191.46001.50001.41001.44001.440042,325,600
Aug 08, 20191.42001.48001.39001.47001.470087,454,400
Aug 07, 20191.36001.40001.26001.39001.390072,131,700
Aug 06, 20191.65001.66001.38001.39001.390093,901,700
Aug 05, 20191.59001.62001.51001.56001.560079,462,600
Aug 02, 20191.69001.69001.63001.64001.640020,545,600
Aug 01, 20191.78001.79001.62001.65001.650055,688,700
Jul 31, 20191.82001.87001.77001.81001.810059,981,300
Jul 30, 20191.63001.80001.59001.80001.800062,120,400
Jul 29, 20191.65001.68001.59001.64001.640037,244,500
Jul 26, 20191.69001.71001.62001.65001.650038,567,500
Jul 25, 20191.76001.78001.68001.68001.680055,856,400
Jul 24, 20191.67001.76001.67001.73001.730044,547,500
Jul 23, 20191.65001.68001.62001.68001.680037,356,900
Jul 22, 20191.64001.70001.60001.64001.640040,991,400
Jul 19, 20191.61001.64001.57001.62001.620042,778,200
Jul 18, 20191.71001.71001.57001.58001.580079,232,000
Jul 17, 20191.79001.80001.70001.70001.700054,306,700
Jul 16, 20191.83001.84001.76001.77001.770058,215,800
Jul 15, 20191.93001.93001.83001.83001.830055,407,200
Jul 12, 20191.91001.96001.89001.93001.930041,096,400
Jul 11, 20191.91001.93001.88001.90001.900032,042,800
Jul 10, 20191.83001.92001.82001.91001.910052,430,000
Jul 09, 20191.80001.82001.76001.81001.810043,713,500
Jul 08, 20191.84001.85001.80001.81001.810044,958,000
Jul 05, 20191.85001.87001.80001.85001.850038,572,200
Jul 03, 20191.91001.92001.83001.84001.840030,928,400
Jul 02, 20191.95001.95001.85001.85001.8500117,111,500
Jul 01, 20192.05002.08001.93001.96001.960062,554,600
Jun 28, 20191.93001.97001.90001.95001.950054,714,200
Jun 27, 20191.89001.91001.86001.88001.880025,231,400
Jun 26, 20191.88001.95001.84001.91001.910037,996,200
Jun 25, 20191.89001.91001.80001.83001.830052,753,200
Jun 24, 20191.97001.99001.87001.91001.910041,974,600
Jun 21, 20192.01002.03001.89001.95001.950070,901,900
Jun 20, 20191.92002.00001.89001.98001.980086,942,400
Jun 19, 20191.90001.91001.82001.83001.830037,838,500
Jun 18, 20191.83001.94001.82001.90001.900045,442,400
Jun 17, 20191.75001.85001.73001.83001.830041,502,800
Jun 14, 20191.82001.82001.75001.77001.770045,055,000
Jun 13, 20191.83001.86001.75001.83001.830055,318,100
Jun 12, 20191.88001.89001.75001.76001.760061,012,700
Jun 11, 20191.92001.96001.89001.90001.900024,540,100
Jun 10, 20191.92001.99001.88001.89001.890034,574,500
Jun 07, 20191.89001.97001.86001.89001.890036,415,800
Jun 06, 20191.90001.92001.83001.91001.910041,574,700
Jun 05, 20192.02002.03001.85001.88001.880046,213,400
Jun 04, 20191.99002.08001.99002.01002.010048,847,600
Jun 03, 20191.94001.99001.92001.96001.960039,152,400
May 31, 20191.95001.98001.90001.92001.920039,607,200
May 30, 20192.12002.14001.99002.04002.040042,451,500
May 29, 20191.90002.16001.90002.14002.140067,439,500
May 28, 20192.01002.03001.91001.94001.940045,351,300
May 24, 20192.13002.13002.00002.01002.010036,347,300
May 23, 20192.08002.09001.97002.06002.060051,865,200
May 22, 20192.33002.34002.19002.19002.190039,691,100
May 21, 20192.32002.40002.29002.38002.380030,723,600
May 20, 20192.40002.41002.27002.30002.300041,891,200
May 17, 20192.47002.50002.39002.41002.410042,292,600
May 16, 20192.55002.60002.50002.53002.530045,068,000
May 15, 20192.48002.51002.43002.50002.500033,744,700
May 14, 20192.45002.56002.42002.56002.560040,551,900
May 13, 20192.53002.55002.32002.40002.400068,601,700
May 10, 20192.67002.68002.53002.61002.610055,222,000
May 09, 20192.82002.83002.61002.68002.680077,625,900
May 08, 20192.68002.94002.68002.89002.890069,736,100
May 07, 20192.84002.86002.73002.78002.780062,143,700
May 06, 20192.73002.90002.73002.89002.890046,177,100
May 03, 20192.76002.87002.74002.82002.820029,503,100
May 02, 20192.78002.87002.70002.73002.730053,345,600
May 01, 20192.90002.91002.80002.83002.830043,598,800
Apr 30, 20192.99002.99002.86002.91002.910041,406,900
Apr 29, 20192.98003.01002.93002.95002.950019,743,200
Apr 26, 20192.90003.01002.87002.97002.970047,835,900
Apr 25, 20193.07003.08002.94002.94002.940031,047,900
Apr 24, 20193.17003.18003.05003.07003.070031,807,000
Apr 23, 20193.12003.20003.09003.17003.170034,987,300
Apr 22, 20193.02003.12002.98003.10003.100033,234,300
Apr 18, 20193.08003.08002.90002.91002.910042,521,500
Apr 17, 20193.13003.15003.06003.06003.060027,986,300
Apr 16, 20193.09003.12003.05003.09003.090029,187,000
Apr 15, 20193.14003.15003.06003.07003.070037,482,700
Apr 12, 20193.38003.40003.15003.17003.170074,987,700
Apr 11, 20193.36003.43003.27003.33003.330040,177,800
Apr 10, 20193.36003.44003.33003.40003.400036,078,400
Apr 09, 20193.43003.43003.31003.34003.340047,275,100
Apr 08, 20193.46003.57003.38003.44003.440052,563,100
Apr 05, 20193.21003.46003.20003.41003.410064,682,500
Apr 04, 20193.14003.21003.12003.21003.210029,763,000
Apr 03, 20193.21003.23003.10003.14003.140045,774,300
Apr 02, 20193.16003.23003.15003.20003.200042,974,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...