Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.05-1.29 (-2.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202155.2555.5453.6754.0554.05622,700
Jul. 29, 202155.9155.9254.8855.3455.34562,900
Jul. 28, 202155.1355.8954.7355.4455.44730,500
Jul. 27, 202154.8755.3254.4354.9654.96952,300
Jul. 26, 202154.9955.8954.5155.1855.181,040,000
Jul. 23, 202154.2354.8153.4554.7954.791,090,800
Jul. 22, 202152.9054.6352.3753.9853.98890,400
Jul. 21, 202151.3253.3050.7752.9652.961,125,800
Jul. 20, 202148.8651.1048.6450.8150.81874,700
Jul. 19, 202149.5050.1048.1948.9048.901,172,800
Jul. 16, 202151.0251.4148.8350.1450.14805,500
Jul. 15, 202150.3551.2750.0050.7250.721,350,300
Jul. 14, 202154.0554.3450.8050.8450.84786,600
Jul. 13, 202154.6954.8353.7753.8153.81495,800
Jul. 12, 202154.5155.0253.8254.7454.74895,700
Jul. 09, 202154.9554.9554.1254.8154.81599,500
Jul. 08, 202153.7954.7953.3354.6154.61820,400
Jul. 07, 202153.6654.6852.6754.2654.26844,800
Jul. 06, 202154.6054.6052.7053.8653.86809,900
Jul. 02, 202154.0154.9253.5054.5954.59755,800
Jul. 01, 202152.8254.1852.3953.9953.991,452,700
Jun. 30, 202149.6052.0349.5951.9251.921,480,100
Jun. 29, 202151.3052.3249.2149.5549.551,478,000
Jun. 28, 202153.1053.3950.7451.0051.001,853,900
Jun. 25, 202153.2253.5652.6953.1353.1313,760,200
Jun. 24, 202152.8454.2052.3953.0953.091,768,800
Jun. 23, 202153.8854.2852.6152.9352.931,302,700
Jun. 22, 202155.2155.2152.8653.6153.612,750,100
Jun. 21, 202153.5455.2152.8955.0855.082,881,500
Jun. 18, 202153.0853.8052.7253.1153.113,169,900
Jun. 17, 202153.9254.0752.0153.7653.762,991,600
Jun. 16, 202155.9656.3653.8454.0954.092,412,100
Jun. 15, 202156.9956.9955.4355.9655.961,689,500
Jun. 14, 202156.1556.7155.4655.8355.831,610,100
Jun. 11, 202155.9256.5455.3956.2256.221,086,800
Jun. 10, 202155.7155.8354.7655.5855.581,343,100
Jun. 09, 202155.6055.8454.5155.4355.43886,200
Jun. 08, 202155.0555.9354.2355.5155.511,999,500
Jun. 07, 202155.5956.0754.6255.5455.541,978,600
Jun. 04, 202153.5754.6552.8854.4354.43929,500
Jun. 03, 202153.3953.8952.4853.4853.48755,700
Jun. 02, 202155.0055.0053.2053.4253.421,079,700
Jun. 01, 202153.5754.9953.1354.8854.881,429,300
May 28, 202153.0053.2052.2852.8052.80652,500
May 27, 202153.2553.2551.5452.9552.951,807,600
May 26, 202150.4353.1050.0652.8052.801,400,600
May 25, 202150.4751.1749.9150.4450.44726,400
May 24, 202150.7050.9349.8350.5550.55955,800
May 21, 202150.4450.7249.6750.4350.431,668,000
May 21, 20210.344 Dividend
May 20, 202150.9051.3850.3250.4950.15913,100
May 19, 202150.4151.2550.0151.0050.65928,100
May 18, 202150.8052.0050.6051.3050.952,565,200
May 17, 202148.9750.4048.8149.9949.651,427,100
May 14, 202149.0049.8248.7248.8748.542,141,500
May 13, 202149.4950.5948.1949.5049.16831,200
May 12, 202152.6852.6848.2849.4849.142,008,400
May 11, 202149.1749.7348.1649.0648.731,135,800
May 10, 202149.6349.9749.2549.5749.23840,000
May 07, 202147.1649.5047.1649.1748.831,809,500
May 06, 202146.6947.8346.6947.5147.191,222,600
May 05, 202146.2347.6346.1046.7446.421,923,400
May 04, 202146.5046.5045.6046.0045.69772,200
May 03, 202145.9746.6245.4146.3646.04870,300
Apr. 30, 202146.5147.4845.3245.5745.26766,100
Apr. 29, 202146.4248.5045.7946.9546.631,033,800
Apr. 28, 202147.1547.3245.9446.1845.87599,700
Apr. 27, 202146.6547.5046.3846.8746.55721,700
Apr. 26, 202146.3447.4646.2746.8846.56380,100
Apr. 23, 202146.0547.2245.4246.4646.14471,700
Apr. 22, 202146.2746.9045.8546.0845.771,098,600
Apr. 21, 202145.5446.5944.7846.2445.92593,000
Apr. 20, 202145.9746.3144.3145.7145.40595,800
Apr. 19, 202145.7146.6345.4145.9745.66386,400
Apr. 16, 202146.7046.8945.3345.6545.34390,800
Apr. 15, 202146.1646.5845.3546.1945.88465,700
Apr. 14, 202145.6746.3145.2546.1945.88821,100
Apr. 13, 202145.3545.8245.3245.5145.20312,000
Apr. 12, 202145.6745.9245.2545.4545.14640,400
Apr. 09, 202145.2045.9144.4845.5445.23686,000
Apr. 08, 202144.9945.8244.7745.3345.02732,100
Apr. 07, 202145.1146.0044.4045.1044.79943,000
Apr. 06, 202145.0145.9544.0545.2144.90725,400
Apr. 05, 202144.8245.1543.5044.6644.36580,000
Apr. 01, 202143.0945.7942.8344.9344.62619,000
Mar. 31, 202143.0344.5242.1943.3943.09446,700
Mar. 30, 202142.2743.4041.2943.1442.85480,200
Mar. 29, 202143.4043.5142.3442.5242.23204,000
Mar. 26, 202142.2743.3442.1443.3343.03325,000
Mar. 25, 202141.1542.3340.0042.1641.87675,200
Mar. 24, 202142.5042.8041.2841.6041.32688,700
Mar. 23, 202142.2842.7241.0441.7041.42447,000
Mar. 22, 202143.2343.5041.9242.7542.46539,100
Mar. 19, 202143.3043.7642.8043.3143.01537,100
Mar. 18, 202144.9245.2543.2243.5043.20886,900
Mar. 17, 202144.8745.6044.2045.2844.97543,100
Mar. 16, 202145.7845.8843.9444.8144.50717,600
Mar. 15, 202145.9246.2545.1045.7545.44626,800
Mar. 12, 202146.1346.3144.8945.7545.44684,300
Mar. 11, 202144.7545.8244.5145.3445.03578,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...