Canada markets open in 3 hours 37 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.19-1.79 (-2.84%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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. 23, 20210.344 Dividend
Aug. 20, 202151.4153.0951.4052.6752.331,388,400
Aug. 19, 202151.2652.1250.7151.9751.631,189,500
Aug. 18, 202154.6754.8052.4052.4252.08605,200
Aug. 17, 202155.2556.8754.2554.7754.41862,000
Aug. 16, 202156.0756.7554.3455.8355.471,790,400
Aug. 13, 202159.0359.0456.4556.7956.421,459,400
Aug. 12, 202157.0859.3056.6658.8158.431,699,400
Aug. 11, 202156.7657.8255.3556.9456.572,950,300
Aug. 10, 202154.1255.8253.8155.5055.14792,800
Aug. 09, 202154.6054.7453.8554.0653.71748,700
Aug. 06, 202154.5755.3654.4455.0454.68380,200
Aug. 05, 202154.5655.1253.8454.2153.86558,300
Aug. 04, 202153.9055.5053.2454.4854.12559,300
Aug. 03, 202153.2054.8252.7454.5754.21576,400
Aug. 02, 202153.9855.2053.1753.3052.95567,600
Jul. 30, 202155.2555.5453.6754.0553.70622,700
Jul. 29, 202155.9155.9254.8855.3454.98562,900
Jul. 28, 202155.1355.8954.7355.4455.08730,500
Jul. 27, 202154.8755.3254.4354.9654.60952,300
Jul. 26, 202154.9955.8954.5155.1854.821,040,000
Jul. 23, 202154.2354.8153.4554.7954.431,090,800
Jul. 22, 202152.9054.6352.3753.9853.63890,400
Jul. 21, 202151.3253.3050.7752.9652.611,125,800
Jul. 20, 202148.8651.1048.6450.8150.48874,700
Jul. 19, 202149.5050.1048.1948.9048.581,172,800
Jul. 16, 202151.0251.4148.8350.1449.81805,500
Jul. 15, 202150.3551.2750.0050.7250.391,350,300
Jul. 14, 202154.0554.3450.8050.8450.51786,600
Jul. 13, 202154.6954.8353.7753.8153.46495,800
Jul. 12, 202154.5155.0253.8254.7454.38895,700
Jul. 09, 202154.9554.9554.1254.8154.45599,500
Jul. 08, 202153.7954.7953.3354.6154.25820,400
Jul. 07, 202153.6654.6852.6754.2653.91844,800
Jul. 06, 202154.6054.6052.7053.8653.51809,900
Jul. 02, 202154.0154.9253.5054.5954.23755,800
Jul. 01, 202152.8254.1852.3953.9953.641,452,700
Jun. 30, 202149.6052.0349.5951.9251.581,480,100
Jun. 29, 202151.3052.3249.2149.5549.231,478,000
Jun. 28, 202153.1053.3950.7451.0050.671,853,900
Jun. 25, 202153.2253.5652.6953.1352.7813,760,200
Jun. 24, 202152.8454.2052.3953.0952.741,768,800
Jun. 23, 202153.8854.2852.6152.9352.581,302,700
Jun. 22, 202155.2155.2152.8653.6153.262,750,100
Jun. 21, 202153.5455.2152.8955.0854.722,881,500
Jun. 18, 202153.0853.8052.7253.1152.763,169,900
Jun. 17, 202153.9254.0752.0153.7653.412,991,600
Jun. 16, 202155.9656.3653.8454.0953.742,412,100
Jun. 15, 202156.9956.9955.4355.9655.591,689,500
Jun. 14, 202156.1556.7155.4655.8355.471,610,100
Jun. 11, 202155.9256.5455.3956.2255.851,086,800
Jun. 10, 202155.7155.8354.7655.5855.221,343,100
Jun. 09, 202155.6055.8454.5155.4355.07886,200
Jun. 08, 202155.0555.9354.2355.5155.151,999,500
Jun. 07, 202155.5956.0754.6255.5455.181,978,600
Jun. 04, 202153.5754.6552.8854.4354.07929,500
Jun. 03, 202153.3953.8952.4853.4853.13755,700
Jun. 02, 202155.0055.0053.2053.4253.071,079,700
Jun. 01, 202153.5754.9953.1354.8854.521,429,300
May 28, 202153.0053.2052.2852.8052.46652,500
May 27, 202153.2553.2551.5452.9552.601,807,600
May 26, 202150.4353.1050.0652.8052.461,400,600
May 25, 202150.4751.1749.9150.4450.11726,400
May 24, 202150.7050.9349.8350.5550.22955,800
May 21, 202150.4450.7249.6750.4350.101,668,000
May 21, 20210.344 Dividend
May 20, 202150.9051.3850.3250.4949.82913,100
May 19, 202150.4151.2550.0151.0050.32928,100
May 18, 202150.8052.0050.6051.3050.622,565,200
May 17, 202148.9750.4048.8149.9949.331,427,100
May 14, 202149.0049.8248.7248.8748.222,141,500
May 13, 202149.4950.5948.1949.5048.84831,200
May 12, 202152.6852.6848.2849.4848.822,008,400
May 11, 202149.1749.7348.1649.0648.411,135,800
May 10, 202149.6349.9749.2549.5748.91840,000
May 07, 202147.1649.5047.1649.1748.521,809,500
May 06, 202146.6947.8346.6947.5146.881,222,600
May 05, 202146.2347.6346.1046.7446.121,923,400
May 04, 202146.5046.5045.6046.0045.39772,200
May 03, 202145.9746.6245.4146.3645.74870,300
Apr. 30, 202146.5147.4845.3245.5744.96766,100
Apr. 29, 202146.4248.5045.7946.9546.331,033,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...