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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	55.25	55.54	53.67	54.05	54.05	622,700
Jul. 29, 2021	55.91	55.92	54.88	55.34	55.34	562,900
Jul. 28, 2021	55.13	55.89	54.73	55.44	55.44	730,500
Jul. 27, 2021	54.87	55.32	54.43	54.96	54.96	952,300
Jul. 26, 2021	54.99	55.89	54.51	55.18	55.18	1,040,000
Jul. 23, 2021	54.23	54.81	53.45	54.79	54.79	1,090,800
Jul. 22, 2021	52.90	54.63	52.37	53.98	53.98	890,400
Jul. 21, 2021	51.32	53.30	50.77	52.96	52.96	1,125,800
Jul. 20, 2021	48.86	51.10	48.64	50.81	50.81	874,700
Jul. 19, 2021	49.50	50.10	48.19	48.90	48.90	1,172,800
Jul. 16, 2021	51.02	51.41	48.83	50.14	50.14	805,500
Jul. 15, 2021	50.35	51.27	50.00	50.72	50.72	1,350,300
Jul. 14, 2021	54.05	54.34	50.80	50.84	50.84	786,600
Jul. 13, 2021	54.69	54.83	53.77	53.81	53.81	495,800
Jul. 12, 2021	54.51	55.02	53.82	54.74	54.74	895,700
Jul. 09, 2021	54.95	54.95	54.12	54.81	54.81	599,500
Jul. 08, 2021	53.79	54.79	53.33	54.61	54.61	820,400
Jul. 07, 2021	53.66	54.68	52.67	54.26	54.26	844,800
Jul. 06, 2021	54.60	54.60	52.70	53.86	53.86	809,900
Jul. 02, 2021	54.01	54.92	53.50	54.59	54.59	755,800
Jul. 01, 2021	52.82	54.18	52.39	53.99	53.99	1,452,700
Jun. 30, 2021	49.60	52.03	49.59	51.92	51.92	1,480,100
Jun. 29, 2021	51.30	52.32	49.21	49.55	49.55	1,478,000
Jun. 28, 2021	53.10	53.39	50.74	51.00	51.00	1,853,900
Jun. 25, 2021	53.22	53.56	52.69	53.13	53.13	13,760,200
Jun. 24, 2021	52.84	54.20	52.39	53.09	53.09	1,768,800
Jun. 23, 2021	53.88	54.28	52.61	52.93	52.93	1,302,700
Jun. 22, 2021	55.21	55.21	52.86	53.61	53.61	2,750,100
Jun. 21, 2021	53.54	55.21	52.89	55.08	55.08	2,881,500
Jun. 18, 2021	53.08	53.80	52.72	53.11	53.11	3,169,900
Jun. 17, 2021	53.92	54.07	52.01	53.76	53.76	2,991,600
Jun. 16, 2021	55.96	56.36	53.84	54.09	54.09	2,412,100
Jun. 15, 2021	56.99	56.99	55.43	55.96	55.96	1,689,500
Jun. 14, 2021	56.15	56.71	55.46	55.83	55.83	1,610,100
Jun. 11, 2021	55.92	56.54	55.39	56.22	56.22	1,086,800
Jun. 10, 2021	55.71	55.83	54.76	55.58	55.58	1,343,100
Jun. 09, 2021	55.60	55.84	54.51	55.43	55.43	886,200
Jun. 08, 2021	55.05	55.93	54.23	55.51	55.51	1,999,500
Jun. 07, 2021	55.59	56.07	54.62	55.54	55.54	1,978,600
Jun. 04, 2021	53.57	54.65	52.88	54.43	54.43	929,500
Jun. 03, 2021	53.39	53.89	52.48	53.48	53.48	755,700
Jun. 02, 2021	55.00	55.00	53.20	53.42	53.42	1,079,700
Jun. 01, 2021	53.57	54.99	53.13	54.88	54.88	1,429,300
May 28, 2021	53.00	53.20	52.28	52.80	52.80	652,500
May 27, 2021	53.25	53.25	51.54	52.95	52.95	1,807,600
May 26, 2021	50.43	53.10	50.06	52.80	52.80	1,400,600
May 25, 2021	50.47	51.17	49.91	50.44	50.44	726,400
May 24, 2021	50.70	50.93	49.83	50.55	50.55	955,800
May 21, 2021	50.44	50.72	49.67	50.43	50.43	1,668,000
May 21, 2021	0.344 Dividend
May 20, 2021	50.90	51.38	50.32	50.49	50.15	913,100
May 19, 2021	50.41	51.25	50.01	51.00	50.65	928,100
May 18, 2021	50.80	52.00	50.60	51.30	50.95	2,565,200
May 17, 2021	48.97	50.40	48.81	49.99	49.65	1,427,100
May 14, 2021	49.00	49.82	48.72	48.87	48.54	2,141,500
May 13, 2021	49.49	50.59	48.19	49.50	49.16	831,200
May 12, 2021	52.68	52.68	48.28	49.48	49.14	2,008,400
May 11, 2021	49.17	49.73	48.16	49.06	48.73	1,135,800
May 10, 2021	49.63	49.97	49.25	49.57	49.23	840,000
May 07, 2021	47.16	49.50	47.16	49.17	48.83	1,809,500
May 06, 2021	46.69	47.83	46.69	47.51	47.19	1,222,600
May 05, 2021	46.23	47.63	46.10	46.74	46.42	1,923,400
May 04, 2021	46.50	46.50	45.60	46.00	45.69	772,200
May 03, 2021	45.97	46.62	45.41	46.36	46.04	870,300
Apr. 30, 2021	46.51	47.48	45.32	45.57	45.26	766,100
Apr. 29, 2021	46.42	48.50	45.79	46.95	46.63	1,033,800
Apr. 28, 2021	47.15	47.32	45.94	46.18	45.87	599,700
Apr. 27, 2021	46.65	47.50	46.38	46.87	46.55	721,700
Apr. 26, 2021	46.34	47.46	46.27	46.88	46.56	380,100
Apr. 23, 2021	46.05	47.22	45.42	46.46	46.14	471,700
Apr. 22, 2021	46.27	46.90	45.85	46.08	45.77	1,098,600
Apr. 21, 2021	45.54	46.59	44.78	46.24	45.92	593,000
Apr. 20, 2021	45.97	46.31	44.31	45.71	45.40	595,800
Apr. 19, 2021	45.71	46.63	45.41	45.97	45.66	386,400
Apr. 16, 2021	46.70	46.89	45.33	45.65	45.34	390,800
Apr. 15, 2021	46.16	46.58	45.35	46.19	45.88	465,700
Apr. 14, 2021	45.67	46.31	45.25	46.19	45.88	821,100
Apr. 13, 2021	45.35	45.82	45.32	45.51	45.20	312,000
Apr. 12, 2021	45.67	45.92	45.25	45.45	45.14	640,400
Apr. 09, 2021	45.20	45.91	44.48	45.54	45.23	686,000
Apr. 08, 2021	44.99	45.82	44.77	45.33	45.02	732,100
Apr. 07, 2021	45.11	46.00	44.40	45.10	44.79	943,000
Apr. 06, 2021	45.01	45.95	44.05	45.21	44.90	725,400
Apr. 05, 2021	44.82	45.15	43.50	44.66	44.36	580,000
Apr. 01, 2021	43.09	45.79	42.83	44.93	44.62	619,000
Mar. 31, 2021	43.03	44.52	42.19	43.39	43.09	446,700
Mar. 30, 2021	42.27	43.40	41.29	43.14	42.85	480,200
Mar. 29, 2021	43.40	43.51	42.34	42.52	42.23	204,000
Mar. 26, 2021	42.27	43.34	42.14	43.33	43.03	325,000
Mar. 25, 2021	41.15	42.33	40.00	42.16	41.87	675,200
Mar. 24, 2021	42.50	42.80	41.28	41.60	41.32	688,700
Mar. 23, 2021	42.28	42.72	41.04	41.70	41.42	447,000
Mar. 22, 2021	43.23	43.50	41.92	42.75	42.46	539,100
Mar. 19, 2021	43.30	43.76	42.80	43.31	43.01	537,100
Mar. 18, 2021	44.92	45.25	43.22	43.50	43.20	886,900
Mar. 17, 2021	44.87	45.60	44.20	45.28	44.97	543,100
Mar. 16, 2021	45.78	45.88	43.94	44.81	44.50	717,600
Mar. 15, 2021	45.92	46.25	45.10	45.75	45.44	626,800
Mar. 12, 2021	46.13	46.31	44.89	45.75	45.44	684,300
Mar. 11, 2021	44.75	45.82	44.51	45.34	45.03	578,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.03(-0.42%)

CAD/USD0.8023+0.0003(+0.04%)

CRUDE OIL73.14-0.81(-1.10%)

BTC-CAD49,250.54-3,254.12(-6.20%)

Chesapeake Energy Corporation (CHK)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.03(-0.42%)

CAD/USD
0.8023
+0.0003(+0.04%)

CRUDE OIL
73.14
-0.81(-1.10%)

BTC-CAD
49,250.54
-3,254.12(-6.20%)