STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Walmart, Target results show inflation 'is not going to abate anytime soon': Analyst

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

86.63

-1.51

(-1.71%)

At close: 04:00PM EDT

84.46

-2.17

(-2.50%)

After hours:

05:05PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	87.71	88.42	85.54	86.63	86.63	1,751,203
May 17, 2022	90.16	90.57	88.13	90.48	90.48	1,886,100
May 16, 2022	87.15	90.03	87.05	89.03	89.03	2,027,200
May 13, 2022	85.36	88.39	84.19	85.89	85.89	2,076,500
May 12, 2022	85.78	85.78	82.16	84.49	84.49	1,997,300
May 11, 2022	85.77	89.45	84.67	86.23	86.23	1,666,000
May 10, 2022	84.70	88.93	82.07	83.80	83.80	2,249,000
May 09, 2022	90.60	91.53	83.60	84.70	84.70	3,188,000
May 06, 2022	97.10	97.49	91.50	93.15	93.15	2,777,600
May 05, 2022	92.99	95.95	89.84	95.57	95.57	3,094,500
May 04, 2022	91.14	96.50	89.11	94.98	94.98	4,876,300
May 03, 2022	83.31	89.58	83.02	88.59	88.59	2,456,500
May 02, 2022	81.00	83.47	80.44	82.76	82.76	1,525,300
Apr 29, 2022	84.82	85.35	81.60	82.02	82.02	1,197,300
Apr 28, 2022	84.18	85.62	81.69	84.46	84.46	1,357,700
Apr 27, 2022	84.36	84.73	81.68	84.00	84.00	1,254,500
Apr 26, 2022	84.03	85.92	82.67	83.10	83.10	1,983,500
Apr 25, 2022	84.14	85.24	81.22	84.09	84.09	2,423,500
Apr 22, 2022	90.69	91.41	85.34	86.53	86.53	1,602,700
Apr 21, 2022	92.89	93.20	89.36	91.14	91.14	1,921,800
Apr 20, 2022	92.15	93.16	91.40	92.88	92.88	1,254,100
Apr 19, 2022	93.76	94.19	90.49	91.65	91.65	1,951,900
Apr 18, 2022	95.37	97.61	94.61	94.92	94.92	2,068,800
Apr 14, 2022	93.83	95.28	92.78	94.36	94.36	1,393,200
Apr 13, 2022	92.35	94.10	92.00	93.60	93.60	1,234,300
Apr 12, 2022	93.07	94.34	91.02	91.20	91.20	1,473,800
Apr 11, 2022	92.01	92.75	90.58	91.60	91.60	1,362,400
Apr 08, 2022	91.13	92.90	90.82	92.17	92.17	1,885,900
Apr 07, 2022	91.65	92.73	87.35	90.61	90.61	1,615,500
Apr 06, 2022	88.80	91.76	87.58	90.03	90.03	2,253,100
Apr 05, 2022	90.25	91.21	88.30	88.67	88.67	1,307,100
Apr 04, 2022	91.77	91.80	87.42	88.98	88.98	1,344,300
Apr 01, 2022	88.07	90.76	87.82	90.00	90.00	1,792,600
Mar 31, 2022	87.93	90.72	86.70	87.00	87.00	1,799,800
Mar 30, 2022	88.06	90.21	87.48	88.11	88.11	1,929,100
Mar 29, 2022	84.44	87.01	83.18	86.81	86.81	1,491,200
Mar 28, 2022	87.19	90.12	86.77	87.95	87.95	1,677,600
Mar 25, 2022	86.07	90.58	85.86	89.32	89.32	3,058,000
Mar 24, 2022	84.52	87.28	84.00	87.00	87.00	2,358,800
Mar 23, 2022	81.28	84.98	80.56	84.06	84.06	1,761,700
Mar 22, 2022	81.06	81.26	78.30	80.51	80.51	1,376,900
Mar 21, 2022	80.40	81.92	79.20	81.06	81.06	1,761,900
Mar 18, 2022	78.21	79.00	77.51	78.51	78.51	2,931,900
Mar 17, 2022	79.18	79.59	78.07	79.01	79.01	2,217,200
Mar 16, 2022	75.79	77.75	75.73	77.01	77.01	1,844,800
Mar 15, 2022	73.50	76.34	73.26	75.46	75.46	1,645,200
Mar 14, 2022	79.02	79.05	74.78	76.26	76.26	1,662,000
Mar 11, 2022	80.01	82.33	79.10	80.55	80.55	1,318,900
Mar 10, 2022	81.34	81.87	80.41	80.86	80.86	1,530,100
Mar 09, 2022	79.39	82.46	78.13	80.88	80.88	2,079,300
Mar 08, 2022	87.00	87.90	82.17	82.46	82.46	2,891,200
Mar 07, 2022	85.81	88.75	83.18	85.89	85.89	3,075,400
Mar 04, 2022	78.33	85.21	78.33	85.00	85.00	3,064,300
Mar 03, 2022	78.70	80.69	78.07	80.28	80.28	1,558,300
Mar 02, 2022	80.00	80.46	78.11	79.37	79.37	1,697,600
Mar 01, 2022	77.54	79.35	76.70	79.27	79.27	1,620,200
Feb 28, 2022	75.05	77.59	74.57	77.25	77.25	2,084,100
Feb 25, 2022	71.39	75.86	71.35	75.08	75.08	2,879,600
Feb 24, 2022	70.96	73.58	66.50	70.91	70.91	3,957,300
Feb 23, 2022	67.15	69.71	66.96	68.50	68.50	2,900,500
Feb 22, 2022	67.45	67.79	64.81	66.35	66.35	1,994,900
Feb 18, 2022	66.28	67.28	65.73	65.78	65.78	1,050,500
Feb 17, 2022	66.49	68.36	65.98	66.82	66.82	784,700
Feb 16, 2022	68.60	69.64	65.93	66.57	66.57	1,064,300
Feb 15, 2022	66.61	68.65	66.27	68.27	68.27	831,600
Feb 14, 2022	69.13	69.98	67.14	67.77	67.77	738,900
Feb 11, 2022	67.33	69.60	66.76	69.15	69.15	1,813,800
Feb 10, 2022	65.01	67.14	65.01	65.62	65.62	1,403,700
Feb 09, 2022	65.52	66.19	64.95	65.68	65.68	1,519,900
Feb 08, 2022	66.50	67.15	64.51	65.72	65.72	1,751,500
Feb 07, 2022	66.21	67.53	65.86	66.79	66.79	1,411,200
Feb 04, 2022	68.00	69.11	66.69	66.98	66.98	1,200,900
Feb 03, 2022	68.59	69.29	67.09	67.69	67.69	1,319,900
Feb 02, 2022	70.00	71.28	67.88	69.50	69.50	2,622,100
Feb 01, 2022	67.66	69.25	67.44	68.47	68.47	1,747,100
Jan 31, 2022	68.23	69.04	67.43	68.17	68.17	1,025,000
Jan 28, 2022	69.09	70.31	67.65	68.39	68.39	1,823,000
Jan 27, 2022	70.35	70.70	66.88	69.12	69.12	1,875,000
Jan 26, 2022	68.84	70.57	67.20	68.43	68.43	1,722,800
Jan 25, 2022	64.15	67.95	63.31	67.13	67.13	2,560,500
Jan 24, 2022	61.54	63.83	61.45	63.76	63.76	1,705,700
Jan 21, 2022	63.94	64.58	62.32	63.04	63.04	1,823,900
Jan 20, 2022	66.79	68.29	64.62	64.79	64.79	2,253,500
Jan 19, 2022	69.67	70.65	66.93	67.53	67.53	1,515,600
Jan 18, 2022	73.00	73.19	68.77	69.47	69.47	1,464,200
Jan 14, 2022	70.47	71.67	69.68	71.52	71.52	1,534,500
Jan 13, 2022	73.33	73.41	69.89	70.10	70.10	1,035,900
Jan 12, 2022	70.88	73.66	69.53	73.11	73.11	1,820,900
Jan 11, 2022	70.31	70.89	68.32	69.89	69.89	1,894,200
Jan 10, 2022	68.99	71.36	68.51	70.20	70.20	2,126,500
Jan 07, 2022	67.28	69.69	66.72	69.30	69.30	1,212,900
Jan 06, 2022	65.99	67.41	65.20	66.74	66.74	1,401,100
Jan 05, 2022	68.78	69.50	65.14	65.19	65.19	1,535,700
Jan 04, 2022	66.90	68.80	66.40	66.78	66.78	1,151,600
Jan 03, 2022	64.90	66.70	64.73	66.55	66.55	849,000
Dec 31, 2021	64.30	64.83	63.67	64.52	64.52	454,900
Dec 30, 2021	65.40	66.15	64.16	64.35	64.35	571,400
Dec 29, 2021	65.81	66.05	65.15	65.57	65.57	646,100
Dec 28, 2021	66.00	66.26	65.30	65.96	65.96	641,700
Dec 27, 2021	63.13	65.86	62.13	65.85	65.85	771,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7759-0.0049(-0.6285%)

CRUDE OIL109.23-3.17(-2.82%)

BTC-CAD37,697.02-1,433.51(-3.66%)

STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Chesapeake Energy Corporation (CHK)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7759
-0.0049(-0.6285%)

CRUDE OIL
109.23
-3.17(-2.82%)

BTC-CAD
37,697.02
-1,433.51(-3.66%)