Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 18, 202287.7188.4285.5486.6386.631,751,203
May 17, 202290.1690.5788.1390.4890.481,886,100
May 16, 202287.1590.0387.0589.0389.032,027,200
May 13, 202285.3688.3984.1985.8985.892,076,500
May 12, 202285.7885.7882.1684.4984.491,997,300
May 11, 202285.7789.4584.6786.2386.231,666,000
May 10, 202284.7088.9382.0783.8083.802,249,000
May 09, 202290.6091.5383.6084.7084.703,188,000
May 06, 202297.1097.4991.5093.1593.152,777,600
May 05, 202292.9995.9589.8495.5795.573,094,500
May 04, 202291.1496.5089.1194.9894.984,876,300
May 03, 202283.3189.5883.0288.5988.592,456,500
May 02, 202281.0083.4780.4482.7682.761,525,300
Apr 29, 202284.8285.3581.6082.0282.021,197,300
Apr 28, 202284.1885.6281.6984.4684.461,357,700
Apr 27, 202284.3684.7381.6884.0084.001,254,500
Apr 26, 202284.0385.9282.6783.1083.101,983,500
Apr 25, 202284.1485.2481.2284.0984.092,423,500
Apr 22, 202290.6991.4185.3486.5386.531,602,700
Apr 21, 202292.8993.2089.3691.1491.141,921,800
Apr 20, 202292.1593.1691.4092.8892.881,254,100
Apr 19, 202293.7694.1990.4991.6591.651,951,900
Apr 18, 202295.3797.6194.6194.9294.922,068,800
Apr 14, 202293.8395.2892.7894.3694.361,393,200
Apr 13, 202292.3594.1092.0093.6093.601,234,300
Apr 12, 202293.0794.3491.0291.2091.201,473,800
Apr 11, 202292.0192.7590.5891.6091.601,362,400
Apr 08, 202291.1392.9090.8292.1792.171,885,900
Apr 07, 202291.6592.7387.3590.6190.611,615,500
Apr 06, 202288.8091.7687.5890.0390.032,253,100
Apr 05, 202290.2591.2188.3088.6788.671,307,100
Apr 04, 202291.7791.8087.4288.9888.981,344,300
Apr 01, 202288.0790.7687.8290.0090.001,792,600
Mar 31, 202287.9390.7286.7087.0087.001,799,800
Mar 30, 202288.0690.2187.4888.1188.111,929,100
Mar 29, 202284.4487.0183.1886.8186.811,491,200
Mar 28, 202287.1990.1286.7787.9587.951,677,600
Mar 25, 202286.0790.5885.8689.3289.323,058,000
Mar 24, 202284.5287.2884.0087.0087.002,358,800
Mar 23, 202281.2884.9880.5684.0684.061,761,700
Mar 22, 202281.0681.2678.3080.5180.511,376,900
Mar 21, 202280.4081.9279.2081.0681.061,761,900
Mar 18, 202278.2179.0077.5178.5178.512,931,900
Mar 17, 202279.1879.5978.0779.0179.012,217,200
Mar 16, 202275.7977.7575.7377.0177.011,844,800
Mar 15, 202273.5076.3473.2675.4675.461,645,200
Mar 14, 202279.0279.0574.7876.2676.261,662,000
Mar 11, 202280.0182.3379.1080.5580.551,318,900
Mar 10, 202281.3481.8780.4180.8680.861,530,100
Mar 09, 202279.3982.4678.1380.8880.882,079,300
Mar 08, 202287.0087.9082.1782.4682.462,891,200
Mar 07, 202285.8188.7583.1885.8985.893,075,400
Mar 04, 202278.3385.2178.3385.0085.003,064,300
Mar 03, 202278.7080.6978.0780.2880.281,558,300
Mar 02, 202280.0080.4678.1179.3779.371,697,600
Mar 01, 202277.5479.3576.7079.2779.271,620,200
Feb 28, 202275.0577.5974.5777.2577.252,084,100
Feb 25, 202271.3975.8671.3575.0875.082,879,600
Feb 24, 202270.9673.5866.5070.9170.913,957,300
Feb 23, 202267.1569.7166.9668.5068.502,900,500
Feb 22, 202267.4567.7964.8166.3566.351,994,900
Feb 18, 202266.2867.2865.7365.7865.781,050,500
Feb 17, 202266.4968.3665.9866.8266.82784,700
Feb 16, 202268.6069.6465.9366.5766.571,064,300
Feb 15, 202266.6168.6566.2768.2768.27831,600
Feb 14, 202269.1369.9867.1467.7767.77738,900
Feb 11, 202267.3369.6066.7669.1569.151,813,800
Feb 10, 202265.0167.1465.0165.6265.621,403,700
Feb 09, 202265.5266.1964.9565.6865.681,519,900
Feb 08, 202266.5067.1564.5165.7265.721,751,500
Feb 07, 202266.2167.5365.8666.7966.791,411,200
Feb 04, 202268.0069.1166.6966.9866.981,200,900
Feb 03, 202268.5969.2967.0967.6967.691,319,900
Feb 02, 202270.0071.2867.8869.5069.502,622,100
Feb 01, 202267.6669.2567.4468.4768.471,747,100
Jan 31, 202268.2369.0467.4368.1768.171,025,000
Jan 28, 202269.0970.3167.6568.3968.391,823,000
Jan 27, 202270.3570.7066.8869.1269.121,875,000
Jan 26, 202268.8470.5767.2068.4368.431,722,800
Jan 25, 202264.1567.9563.3167.1367.132,560,500
Jan 24, 202261.5463.8361.4563.7663.761,705,700
Jan 21, 202263.9464.5862.3263.0463.041,823,900
Jan 20, 202266.7968.2964.6264.7964.792,253,500
Jan 19, 202269.6770.6566.9367.5367.531,515,600
Jan 18, 202273.0073.1968.7769.4769.471,464,200
Jan 14, 202270.4771.6769.6871.5271.521,534,500
Jan 13, 202273.3373.4169.8970.1070.101,035,900
Jan 12, 202270.8873.6669.5373.1173.111,820,900
Jan 11, 202270.3170.8968.3269.8969.891,894,200
Jan 10, 202268.9971.3668.5170.2070.202,126,500
Jan 07, 202267.2869.6966.7269.3069.301,212,900
Jan 06, 202265.9967.4165.2066.7466.741,401,100
Jan 05, 202268.7869.5065.1465.1965.191,535,700
Jan 04, 202266.9068.8066.4066.7866.781,151,600
Jan 03, 202264.9066.7064.7366.5566.55849,000
Dec 31, 202164.3064.8363.6764.5264.52454,900
Dec 30, 202165.4066.1564.1664.3564.35571,400
Dec 29, 202165.8166.0565.1565.5765.57646,100
Dec 28, 202166.0066.2665.3065.9665.96641,700
Dec 27, 202163.1365.8662.1365.8565.85771,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...