Canada markets open in 5 hours 45 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.92-0.76 (-1.18%)
At close: 1:00PM EST
63.92 0.00 (0.00%)
After hours: 02:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202163.1864.7561.2563.9263.921,178,700
Nov. 24, 202163.2864.7763.2864.6864.68639,100
Nov. 23, 202161.2464.2361.1463.9463.941,249,600
Nov. 23, 20210.438 Dividend
Nov. 22, 202161.7462.5761.1561.2260.78724,100
Nov. 19, 202162.6863.2261.0361.7461.301,328,200
Nov. 18, 202163.5364.4763.1064.2363.771,033,500
Nov. 17, 202162.4864.2862.1063.7563.291,145,900
Nov. 16, 202162.6563.0161.9962.2961.841,413,200
Nov. 15, 202163.6663.8361.4162.4161.961,562,200
Nov. 12, 202163.8764.5162.7662.9262.47755,400
Nov. 11, 202163.4065.1563.1064.4463.98836,500
Nov. 10, 202166.9066.9962.7663.1062.651,423,900
Nov. 09, 202165.9067.9465.5467.3766.892,139,500
Nov. 08, 202166.3566.4465.3466.2265.751,106,200
Nov. 05, 202166.1566.6565.2865.8265.351,094,900
Nov. 04, 202168.2868.9965.5365.6065.131,459,700
Nov. 03, 202166.5169.3864.8567.5567.072,756,400
Nov. 02, 202165.2165.7264.6565.3764.901,361,100
Nov. 01, 202164.2566.1864.2565.7965.321,744,600
Oct. 29, 202166.7066.7062.7263.7463.281,510,700
Oct. 28, 202166.1067.7065.3966.2865.811,169,600
Oct. 27, 202167.6068.4466.1466.2165.741,228,300
Oct. 26, 202167.9769.4067.1567.5867.101,438,200
Oct. 25, 202164.4168.3763.7467.7567.272,842,900
Oct. 22, 202161.4962.2260.8562.0761.63617,200
Oct. 21, 202161.8262.2260.5061.4360.99444,800
Oct. 20, 202161.4362.6760.8362.3161.86937,900
Oct. 19, 202162.9663.1561.5261.8261.38747,700
Oct. 18, 202162.8063.8862.4763.1962.74854,000
Oct. 15, 202165.2465.2462.5462.7562.30949,700
Oct. 14, 202163.0164.1662.4964.0163.551,024,500
Oct. 13, 202161.9062.8261.1362.0561.611,199,600
Oct. 12, 202162.3963.3361.6462.1061.661,053,600
Oct. 11, 202167.1567.4162.7262.7362.281,231,000
Oct. 08, 202165.3866.0964.5365.7865.311,000,700
Oct. 07, 202164.0365.4263.3364.7564.291,223,300
Oct. 06, 202166.1766.1963.1763.9763.511,171,300
Oct. 05, 202165.7667.0064.5166.9266.442,127,000
Oct. 04, 202163.1165.2562.9364.6464.181,710,300
Oct. 01, 202162.2962.7661.4562.0861.641,261,100
Sep. 30, 202161.1562.3560.2961.5961.151,773,500
Sep. 29, 202161.7562.1560.6460.8660.421,220,400
Sep. 28, 202163.4264.0061.8362.1061.661,424,600
Sep. 27, 202160.0662.6260.0662.4862.031,729,300
Sep. 24, 202160.2361.0558.5458.5958.171,278,600
Sep. 23, 202158.6060.9258.4960.4760.041,226,900
Sep. 22, 202159.2059.5958.2858.5658.141,074,600
Sep. 21, 202160.0160.1658.0358.2657.841,069,100
Sep. 20, 202159.6761.5058.7659.7259.291,288,800
Sep. 17, 202161.3662.0560.1461.0760.637,431,800
Sep. 16, 202162.6063.1161.0261.1960.751,432,300
Sep. 15, 202162.6965.3662.6962.9862.532,657,300
Sep. 14, 202163.0263.3361.3261.6961.251,377,500
Sep. 13, 202160.5662.6760.4662.6662.212,490,200
Sep. 10, 202161.3661.4359.5159.5459.111,392,100
Sep. 09, 202160.7962.1660.2760.5760.141,752,500
Sep. 08, 202160.0061.4559.8360.8860.441,972,900
Sep. 07, 202159.0260.7659.0259.8359.401,694,900
Sep. 03, 202158.8159.1957.8459.0358.611,015,300
Sep. 02, 202157.0058.7956.7658.2957.871,362,400
Sep. 01, 202155.7856.6955.4456.6156.201,345,300
Aug. 31, 202154.7555.9554.7555.8155.411,772,800
Aug. 30, 202155.6155.6654.6454.7954.40516,500
Aug. 27, 202153.5156.5053.4155.3854.982,091,800
Aug. 26, 202152.8753.2952.3753.1152.73953,200
Aug. 25, 202152.6153.3451.9253.0352.65980,900
Aug. 24, 202152.5153.0251.5952.7052.321,247,000
Aug. 23, 202152.7653.2651.9252.2551.881,059,600
Aug. 23, 20210.344 Dividend
Aug. 20, 202151.4153.0951.4052.6751.951,388,400
Aug. 19, 202151.2652.1250.7151.9751.261,189,500
Aug. 18, 202154.6754.8052.4052.4251.71605,200
Aug. 17, 202155.2556.8754.2554.7754.02862,000
Aug. 16, 202156.0756.7554.3455.8355.071,790,400
Aug. 13, 202159.0359.0456.4556.7956.021,459,400
Aug. 12, 202157.0859.3056.6658.8158.011,699,400
Aug. 11, 202156.7657.8255.3556.9456.162,950,300
Aug. 10, 202154.1255.8253.8155.5054.74792,800
Aug. 09, 202154.6054.7453.8554.0653.32748,700
Aug. 06, 202154.5755.3654.4455.0454.29380,200
Aug. 05, 202154.5655.1253.8454.2153.47558,300
Aug. 04, 202153.9055.5053.2454.4853.74559,300
Aug. 03, 202153.2054.8252.7454.5753.83576,400
Aug. 02, 202153.9855.2053.1753.3052.57567,600
Jul. 30, 202155.2555.5453.6754.0553.31622,700
Jul. 29, 202155.9155.9254.8855.3454.59562,900
Jul. 28, 202155.1355.8954.7355.4454.68730,500
Jul. 27, 202154.8755.3254.4354.9654.21952,300
Jul. 26, 202154.9955.8954.5155.1854.431,040,000
Jul. 23, 202154.2354.8153.4554.7954.041,090,800
Jul. 22, 202152.9054.6352.3753.9853.24890,400
Jul. 21, 202151.3253.3050.7752.9652.241,125,800
Jul. 20, 202148.8651.1048.6450.8150.12874,700
Jul. 19, 202149.5050.1048.1948.9048.231,172,800
Jul. 16, 202151.0251.4148.8350.1449.46805,500
Jul. 15, 202150.3551.2750.0050.7250.031,350,300
Jul. 14, 202154.0554.3450.8050.8450.15786,600
Jul. 13, 202154.6954.8353.7753.8153.08495,800
Jul. 12, 202154.5155.0253.8254.7453.99895,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...