Canada Markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.60-0.88 (-1.03%)
At close: 04:00PM EST
84.89 +0.29 (+0.34%)
After hours: 06:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202385.7586.8584.0084.6084.601,753,600
Feb 02, 202384.3585.8883.5085.4885.481,874,100
Feb 01, 202385.5986.8782.4883.7883.781,995,200
Jan 31, 202386.3887.2185.4786.7286.721,441,300
Jan 30, 202387.1087.3885.9086.2486.241,209,200
Jan 27, 202388.0588.9587.0487.6487.641,462,900
Jan 26, 202391.4391.8685.6587.8687.863,265,500
Jan 25, 202391.5091.6089.2891.2091.201,006,200
Jan 24, 202392.3692.5490.7791.8491.841,226,400
Jan 23, 202391.8292.9890.9692.2392.231,183,500
Jan 20, 202391.8193.1290.3690.8890.881,179,600
Jan 19, 202388.2290.9986.8790.9090.901,890,700
Jan 18, 202390.4891.8488.3088.8288.822,380,400
Jan 17, 202392.6492.9989.6590.4890.481,526,300
Jan 13, 202391.0391.3589.7291.2191.21890,500
Jan 12, 202391.1692.2890.5991.4991.49973,700
Jan 11, 202389.8890.7187.5189.5789.571,378,500
Jan 10, 202389.2889.6186.5988.3788.371,938,500
Jan 09, 202389.6691.1788.7089.1989.191,991,400
Jan 06, 202385.4087.8384.9987.7987.791,505,100
Jan 05, 202388.9789.1484.6084.8984.892,333,100
Jan 04, 202384.8089.7084.5789.2889.281,703,900
Jan 03, 202393.0793.5385.8286.1386.131,985,800
Dec 30, 202293.8095.0193.3794.3794.37734,600
Dec 29, 202292.8295.1992.6094.5894.58655,100
Dec 28, 202297.2497.4193.5693.6393.63930,800
Dec 27, 202298.1299.4997.6798.7198.711,054,100
Dec 23, 202294.4197.4193.5697.3797.371,146,600
Dec 22, 202298.1098.3392.8893.8893.881,343,500
Dec 21, 202298.1098.5696.3198.5098.501,040,700
Dec 20, 202295.3096.7094.7895.6895.681,094,300
Dec 19, 202297.3898.3395.2795.9495.941,257,600
Dec 16, 202297.1098.6595.7397.6597.654,033,300
Dec 15, 202298.3899.9198.0898.9298.921,325,700
Dec 14, 2022100.75101.2898.8899.1699.162,055,000
Dec 13, 2022101.69102.3598.8699.9599.952,584,800
Dec 12, 202296.8499.4995.8298.9798.972,156,000
Dec 09, 202293.8995.7693.6294.7294.721,749,900
Dec 08, 202297.8998.4293.5594.1194.111,114,600
Dec 07, 202293.9296.3093.2895.8795.872,086,100
Dec 06, 202294.6597.7492.9193.7293.722,041,600
Dec 05, 2022102.15104.3294.6695.8295.822,172,100
Dec 02, 2022101.33102.55100.31101.75101.751,801,500
Dec 01, 2022104.27105.15102.05102.18102.181,722,100
Nov 30, 2022100.45103.9299.35103.50103.509,147,000
Nov 29, 202299.75100.5798.0799.3099.301,969,100
Nov 28, 202299.85100.8198.0198.2498.241,952,100
Nov 25, 2022104.00104.93102.25102.94102.94704,200
Nov 23, 2022102.32104.20101.70103.46103.461,130,100
Nov 22, 202299.50102.4698.63102.18102.181,286,700
Nov 21, 202297.7998.6994.0498.0898.081,509,000
Nov 18, 202297.5099.4296.6198.8698.861,306,200
Nov 17, 202298.7199.9597.4599.8899.881,039,500
Nov 16, 2022100.56101.4598.4699.5799.571,264,100
Nov 15, 202299.92102.7198.80102.28102.281,528,800
Nov 14, 2022100.27101.9399.0399.1999.192,050,300
Nov 11, 2022103.94106.25101.02102.43102.432,321,400
Nov 10, 2022101.22102.2499.27101.81101.811,423,600
Nov 09, 2022102.26102.7398.6298.7198.711,617,200
Nov 08, 2022102.56105.14100.05104.75104.751,882,600
Nov 07, 2022102.86105.44102.00104.23104.232,247,400
Nov 04, 2022101.60102.1697.89100.87100.871,616,300
Nov 03, 2022102.40103.4098.4499.1299.122,672,400
Nov 02, 2022103.76107.31101.88103.77103.773,606,000
Nov 01, 2022103.37103.91101.10102.67102.672,091,800
Oct 31, 202299.51103.6199.32102.27102.272,073,800
Oct 28, 202298.6099.5095.8097.8697.861,091,800
Oct 27, 2022100.15101.4598.0098.0398.031,528,500
Oct 26, 202299.25100.4797.8898.8098.802,198,700
Oct 25, 202296.5899.2595.1298.8998.891,809,800
Oct 24, 202296.8198.7895.5196.7196.711,645,000
Oct 21, 202298.9799.2795.3297.0297.021,825,800
Oct 20, 2022100.80101.6597.9398.8498.841,126,600
Oct 19, 202299.02100.1298.0299.5399.531,274,800
Oct 18, 202297.3799.9596.7798.4998.491,912,800
Oct 17, 202295.1197.6794.9697.2097.201,658,800
Oct 14, 202299.95100.4295.0795.3295.321,806,700
Oct 13, 202298.80102.4898.06101.96101.961,557,100
Oct 12, 202295.73101.2094.9099.5199.511,992,800
Oct 11, 202295.5298.5294.8196.6096.601,612,100
Oct 10, 2022102.70105.4597.3497.6397.631,719,700
Oct 07, 2022101.50103.56100.39100.46100.462,765,200
Oct 06, 2022101.83103.87101.03101.65101.652,414,400
Oct 05, 2022102.45103.51100.56102.44102.442,111,700
Oct 04, 2022101.84103.37100.57102.24102.242,946,900
Oct 03, 202295.9899.4795.9898.9398.932,433,700
Sept 30, 202291.9795.3991.6194.2194.211,801,500
Sept 29, 202294.9095.3391.1293.8493.842,115,900
Sept 28, 202291.9695.8491.9595.4995.491,686,100
Sept 27, 202292.3093.8991.1691.8991.892,026,500
Sept 26, 202292.0294.2290.9091.0991.092,418,400
Sept 23, 202293.9394.0090.5892.9392.933,189,500
Sept 22, 2022104.36105.0398.3498.5398.531,794,400
Sept 21, 2022104.80105.36101.46102.08102.081,450,800
Sept 20, 2022101.75103.6499.89102.61102.611,898,200
Sept 19, 202298.02102.6097.54102.26102.261,643,100
Sept 16, 2022103.59103.8499.18100.58100.584,652,900
Sept 15, 2022101.64104.20101.00103.59103.591,817,800
Sept 14, 2022104.25105.93103.07104.56104.562,238,400
Sept 13, 2022102.91104.99100.63101.43101.431,661,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...