STOCKS TRADE HIGHER AMID Q3 GDP MISS, DROP IN JOBLESS CLAIMS

Pending home sales in U.S. post surprise drop in September, falling by most since April

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

66.06-0.15 (-0.23%)

As of 3:02PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2021	66.10	67.70	65.39	66.06	66.06	782,624
Oct. 27, 2021	67.60	68.44	66.14	66.21	66.21	1,228,300
Oct. 26, 2021	67.97	69.40	67.15	67.58	67.58	1,438,200
Oct. 25, 2021	64.41	68.37	63.74	67.75	67.75	2,842,900
Oct. 22, 2021	61.49	62.22	60.85	62.07	62.07	617,200
Oct. 21, 2021	61.82	62.22	60.50	61.43	61.43	444,800
Oct. 20, 2021	61.43	62.67	60.83	62.31	62.31	937,900
Oct. 19, 2021	62.96	63.15	61.52	61.82	61.82	747,700
Oct. 18, 2021	62.80	63.88	62.47	63.19	63.19	854,000
Oct. 15, 2021	65.24	65.24	62.54	62.75	62.75	949,700
Oct. 14, 2021	63.01	64.16	62.49	64.01	64.01	1,024,500
Oct. 13, 2021	61.90	62.82	61.13	62.05	62.05	1,199,600
Oct. 12, 2021	62.39	63.33	61.64	62.10	62.10	1,053,600
Oct. 11, 2021	67.15	67.41	62.72	62.73	62.73	1,231,000
Oct. 08, 2021	65.38	66.09	64.53	65.78	65.78	1,000,700
Oct. 07, 2021	64.03	65.42	63.33	64.75	64.75	1,223,300
Oct. 06, 2021	66.17	66.19	63.17	63.97	63.97	1,171,300
Oct. 05, 2021	65.76	67.00	64.51	66.92	66.92	2,127,000
Oct. 04, 2021	63.11	65.25	62.93	64.64	64.64	1,710,300
Oct. 01, 2021	62.29	62.76	61.45	62.08	62.08	1,261,100
Sep. 30, 2021	61.15	62.35	60.29	61.59	61.59	1,773,500
Sep. 29, 2021	61.75	62.15	60.64	60.86	60.86	1,220,400
Sep. 28, 2021	63.42	64.00	61.83	62.10	62.10	1,424,600
Sep. 27, 2021	60.06	62.62	60.06	62.48	62.48	1,729,300
Sep. 24, 2021	60.23	61.05	58.54	58.59	58.59	1,278,600
Sep. 23, 2021	58.60	60.92	58.49	60.47	60.47	1,226,900
Sep. 22, 2021	59.20	59.59	58.28	58.56	58.56	1,074,600
Sep. 21, 2021	60.01	60.16	58.03	58.26	58.26	1,069,100
Sep. 20, 2021	59.67	61.50	58.76	59.72	59.72	1,288,800
Sep. 17, 2021	61.36	62.05	60.14	61.07	61.07	7,431,800
Sep. 16, 2021	62.60	63.11	61.02	61.19	61.19	1,432,300
Sep. 15, 2021	62.69	65.36	62.69	62.98	62.98	2,657,300
Sep. 14, 2021	63.02	63.33	61.32	61.69	61.69	1,377,500
Sep. 13, 2021	60.56	62.67	60.46	62.66	62.66	2,490,200
Sep. 10, 2021	61.36	61.43	59.51	59.54	59.54	1,392,100
Sep. 09, 2021	60.79	62.16	60.27	60.57	60.57	1,752,500
Sep. 08, 2021	60.00	61.45	59.83	60.88	60.88	1,972,900
Sep. 07, 2021	59.02	60.76	59.02	59.83	59.83	1,694,900
Sep. 03, 2021	58.81	59.19	57.84	59.03	59.03	1,015,300
Sep. 02, 2021	57.00	58.79	56.76	58.29	58.29	1,362,400
Sep. 01, 2021	55.78	56.69	55.44	56.61	56.61	1,345,300
Aug. 31, 2021	54.75	55.95	54.75	55.81	55.81	1,772,800
Aug. 30, 2021	55.61	55.66	54.64	54.79	54.79	516,500
Aug. 27, 2021	53.51	56.50	53.41	55.38	55.38	2,091,800
Aug. 26, 2021	52.87	53.29	52.37	53.11	53.11	953,200
Aug. 25, 2021	52.61	53.34	51.92	53.03	53.03	980,900
Aug. 24, 2021	52.51	53.02	51.59	52.70	52.70	1,247,000
Aug. 23, 2021	52.76	53.26	51.92	52.25	52.25	1,059,600
Aug. 20, 2021	51.41	53.09	51.40	52.67	52.67	1,388,400
Aug. 19, 2021	51.26	52.12	50.71	51.97	51.97	1,189,500
Aug. 18, 2021	54.67	54.80	52.40	52.42	52.42	605,200
Aug. 17, 2021	55.25	56.87	54.25	54.77	54.77	862,000
Aug. 16, 2021	56.07	56.75	54.34	55.83	55.83	1,790,400
Aug. 13, 2021	59.03	59.04	56.45	56.79	56.79	1,459,400
Aug. 12, 2021	57.08	59.30	56.66	58.81	58.81	1,699,400
Aug. 11, 2021	56.76	57.82	55.35	56.94	56.94	2,950,300
Aug. 10, 2021	54.12	55.82	53.81	55.50	55.50	792,800
Aug. 09, 2021	54.60	54.74	53.85	54.06	54.06	748,700
Aug. 06, 2021	54.57	55.36	54.44	55.04	55.04	380,200
Aug. 05, 2021	54.56	55.12	53.84	54.21	54.21	558,300
Aug. 04, 2021	53.90	55.50	53.24	54.48	54.48	559,300
Aug. 03, 2021	53.20	54.82	52.74	54.57	54.57	576,400
Aug. 02, 2021	53.98	55.20	53.17	53.30	53.30	567,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,177.53+222.54(+1.06%)

S&P 5004,586.91+35.23(+0.77%)

DOW35,625.21+134.52(+0.38%)

CAD/USD0.8098+0.0008(+0.0947%)

BTC-CAD74,324.92+1,327.89(+1.82%)

CMC Crypto 2001,461.10+41.72(+2.94%)

STOCKS TRADE HIGHER AMID Q3 GDP MISS, DROP IN JOBLESS CLAIMS

Chesapeake Energy Corporation (CHK)

S&P/TSX
21,177.53
+222.54(+1.06%)

S&P 500
4,586.91
+35.23(+0.77%)

DOW
35,625.21
+134.52(+0.38%)

CAD/USD
0.8098
+0.0008(+0.0947%)

BTC-CAD
74,324.92
+1,327.89(+1.82%)

CMC Crypto 200
1,461.10
+41.72(+2.94%)