Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.65-0.79 (-0.77%)
At close: 04:00PM EDT
101.65 0.00 (0.00%)
After hours: 05:34PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022101.83103.87101.05101.65101.652,412,885
Oct 05, 2022102.45103.51100.56102.44102.442,111,700
Oct 04, 2022101.84103.37100.57102.24102.242,946,900
Oct 03, 202295.9899.4795.9898.9398.932,433,700
Sept 30, 202291.9795.3991.6194.2194.211,801,500
Sept 29, 202294.9095.3391.1293.8493.842,115,900
Sept 28, 202291.9695.8491.9595.4995.491,686,100
Sept 27, 202292.3093.8991.1691.8991.892,026,500
Sept 26, 202292.0294.2290.9091.0991.092,418,400
Sept 23, 202293.9394.0090.5892.9392.933,189,200
Sept 22, 2022104.36105.0398.3498.5398.531,794,400
Sept 21, 2022104.80105.36101.46102.08102.081,450,800
Sept 20, 2022101.75103.6499.89102.61102.611,898,200
Sept 19, 202298.02102.6097.54102.26102.261,643,100
Sept 16, 2022103.59103.8499.18100.58100.584,652,900
Sept 15, 2022101.64104.20101.00103.59103.591,817,800
Sept 14, 2022104.25105.93103.07104.56104.562,238,400
Sept 13, 2022102.91104.99100.63101.43101.431,661,700
Sept 12, 2022104.59104.83102.22103.83103.831,403,300
Sept 09, 2022102.46104.27102.15102.78102.781,713,100
Sept 08, 202298.68101.0297.13100.40100.401,438,500
Sept 07, 202294.5098.0192.8897.7497.741,719,600
Sept 06, 202299.1799.7596.1896.5396.532,050,600
Sept 02, 2022101.44101.4899.0999.7499.741,400,100
Sept 01, 202298.78100.3797.1098.0298.021,506,200
Aug 31, 202295.17101.6594.85100.49100.492,416,100
Aug 30, 2022100.28100.8495.7197.8997.892,429,100
Aug 29, 2022102.39105.50101.50103.77103.771,275,900
Aug 26, 2022103.85105.55103.00103.66103.661,394,700
Aug 25, 2022104.16104.44102.93103.80103.801,535,600
Aug 24, 2022100.95104.0499.73103.75103.752,181,800
Aug 23, 2022102.00103.6498.94100.37100.372,999,300
Aug 22, 202297.95100.3494.97100.16100.162,639,300
Aug 19, 2022100.10100.2796.3396.3396.333,748,000
Aug 18, 202299.00102.2999.00102.25102.252,559,600
Aug 17, 202297.3798.9296.2398.3398.332,159,200
Aug 16, 202295.0597.6093.8997.0097.003,394,600
Aug 16, 20222.32 Dividend
Aug 15, 202295.0696.7292.5095.9093.581,990,500
Aug 12, 202297.2298.4196.0798.2195.832,534,800
Aug 11, 202296.5097.3594.3297.3194.965,400,900
Aug 10, 202294.4094.6591.5394.0091.731,572,400
Aug 09, 202294.5096.8594.1994.6392.342,863,100
Aug 08, 202291.8694.0491.7192.8190.561,501,500
Aug 05, 202287.1792.5886.5092.0089.771,694,800
Aug 04, 202290.7191.7487.5788.0285.893,536,600
Aug 03, 202292.6795.3687.8191.5389.324,381,400
Aug 02, 202290.3391.2188.6390.2588.071,824,500
Aug 01, 202292.1992.1988.4290.4288.231,701,100
Jul 29, 202293.5394.7993.1094.1791.891,329,000
Jul 28, 202293.3293.8990.2492.8990.641,401,600
Jul 27, 202292.0593.0090.5092.3990.151,868,900
Jul 26, 202294.3894.5592.1392.1989.961,625,300
Jul 25, 202290.9493.2189.9492.3190.081,595,000
Jul 22, 202290.8692.5289.6489.7587.58991,700
Jul 21, 202288.0091.1587.8391.0688.862,198,200
Jul 20, 202287.5092.0086.8991.8689.642,953,800
Jul 19, 202286.2388.6885.8288.6386.491,690,300
Jul 18, 202285.8987.9985.5286.7284.621,695,600
Jul 15, 202281.3283.2178.8083.1881.171,539,000
Jul 14, 202279.2980.4575.2279.0077.092,460,500
Jul 13, 202278.1584.3478.1582.5880.581,916,300
Jul 12, 202276.6179.3776.5278.7076.801,792,600
Jul 11, 202278.6280.6677.8379.2277.301,205,600
Jul 08, 202279.2880.2677.7578.4576.551,166,100
Jul 07, 202276.8179.2576.5878.5076.602,027,700
Jul 06, 202276.4677.7172.5074.3472.543,079,000
Jul 05, 202280.0780.5875.0276.7174.852,875,400
Jul 01, 202281.6983.4079.9782.9080.891,197,300
Jun 30, 202285.0087.7280.2381.1079.142,436,000
Jun 29, 202290.1690.6786.6487.0184.911,914,700
Jun 28, 202288.8290.1687.3288.6486.502,818,800
Jun 27, 202284.2786.3282.6685.2083.143,779,400
Jun 24, 202277.1983.9276.0183.8081.7715,768,300
Jun 23, 202283.5683.7575.0276.3474.494,052,000
Jun 22, 202280.2285.5079.1682.7980.792,686,100
Jun 21, 202282.8085.0982.3383.5581.532,634,200
Jun 17, 202283.2384.4078.0080.2878.344,944,300
Jun 16, 202286.1687.8583.6484.3582.312,482,500
Jun 15, 202287.9991.0586.4388.2586.122,267,000
Jun 14, 202295.7496.4586.7987.6585.533,469,200
Jun 13, 202295.0196.1391.4293.3791.111,965,700
Jun 10, 202296.7398.7395.0398.1795.801,416,300
Jun 09, 202297.7799.7695.0297.9895.611,700,900
Jun 08, 2022102.98103.9597.8999.5497.131,868,300
Jun 07, 202298.78103.3098.57102.56100.082,088,500
Jun 06, 202299.35100.1098.5199.7597.341,561,500
Jun 03, 202298.2298.9596.7798.7996.401,229,700
Jun 02, 202299.71100.5096.5598.0495.671,598,100
Jun 01, 202298.93100.7496.72100.0097.581,949,600
May 31, 2022104.57105.0095.2997.3895.022,659,600
May 27, 202299.70103.9298.72103.15100.651,485,200
May 26, 202299.73101.1098.89100.2097.782,140,700
May 25, 202299.00102.2098.3299.2596.852,695,200
May 24, 202294.8998.3794.3097.8795.502,272,300
May 23, 202292.0396.2290.2995.8793.552,232,400
May 20, 202287.8691.7687.4291.1388.932,546,500
May 19, 202284.9388.9384.9387.1285.011,749,600
May 18, 202287.7188.4385.5386.6384.531,851,000
May 18, 20222.34 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...