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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	85.75	86.85	84.00	84.60	84.60	1,753,600
Feb 02, 2023	84.35	85.88	83.50	85.48	85.48	1,874,100
Feb 01, 2023	85.59	86.87	82.48	83.78	83.78	1,995,200
Jan 31, 2023	86.38	87.21	85.47	86.72	86.72	1,441,300
Jan 30, 2023	87.10	87.38	85.90	86.24	86.24	1,209,200
Jan 27, 2023	88.05	88.95	87.04	87.64	87.64	1,462,900
Jan 26, 2023	91.43	91.86	85.65	87.86	87.86	3,265,500
Jan 25, 2023	91.50	91.60	89.28	91.20	91.20	1,006,200
Jan 24, 2023	92.36	92.54	90.77	91.84	91.84	1,226,400
Jan 23, 2023	91.82	92.98	90.96	92.23	92.23	1,183,500
Jan 20, 2023	91.81	93.12	90.36	90.88	90.88	1,179,600
Jan 19, 2023	88.22	90.99	86.87	90.90	90.90	1,890,700
Jan 18, 2023	90.48	91.84	88.30	88.82	88.82	2,380,400
Jan 17, 2023	92.64	92.99	89.65	90.48	90.48	1,526,300
Jan 13, 2023	91.03	91.35	89.72	91.21	91.21	890,500
Jan 12, 2023	91.16	92.28	90.59	91.49	91.49	973,700
Jan 11, 2023	89.88	90.71	87.51	89.57	89.57	1,378,500
Jan 10, 2023	89.28	89.61	86.59	88.37	88.37	1,938,500
Jan 09, 2023	89.66	91.17	88.70	89.19	89.19	1,991,400
Jan 06, 2023	85.40	87.83	84.99	87.79	87.79	1,505,100
Jan 05, 2023	88.97	89.14	84.60	84.89	84.89	2,333,100
Jan 04, 2023	84.80	89.70	84.57	89.28	89.28	1,703,900
Jan 03, 2023	93.07	93.53	85.82	86.13	86.13	1,985,800
Dec 30, 2022	93.80	95.01	93.37	94.37	94.37	734,600
Dec 29, 2022	92.82	95.19	92.60	94.58	94.58	655,100
Dec 28, 2022	97.24	97.41	93.56	93.63	93.63	930,800
Dec 27, 2022	98.12	99.49	97.67	98.71	98.71	1,054,100
Dec 23, 2022	94.41	97.41	93.56	97.37	97.37	1,146,600
Dec 22, 2022	98.10	98.33	92.88	93.88	93.88	1,343,500
Dec 21, 2022	98.10	98.56	96.31	98.50	98.50	1,040,700
Dec 20, 2022	95.30	96.70	94.78	95.68	95.68	1,094,300
Dec 19, 2022	97.38	98.33	95.27	95.94	95.94	1,257,600
Dec 16, 2022	97.10	98.65	95.73	97.65	97.65	4,033,300
Dec 15, 2022	98.38	99.91	98.08	98.92	98.92	1,325,700
Dec 14, 2022	100.75	101.28	98.88	99.16	99.16	2,055,000
Dec 13, 2022	101.69	102.35	98.86	99.95	99.95	2,584,800
Dec 12, 2022	96.84	99.49	95.82	98.97	98.97	2,156,000
Dec 09, 2022	93.89	95.76	93.62	94.72	94.72	1,749,900
Dec 08, 2022	97.89	98.42	93.55	94.11	94.11	1,114,600
Dec 07, 2022	93.92	96.30	93.28	95.87	95.87	2,086,100
Dec 06, 2022	94.65	97.74	92.91	93.72	93.72	2,041,600
Dec 05, 2022	102.15	104.32	94.66	95.82	95.82	2,172,100
Dec 02, 2022	101.33	102.55	100.31	101.75	101.75	1,801,500
Dec 01, 2022	104.27	105.15	102.05	102.18	102.18	1,722,100
Nov 30, 2022	100.45	103.92	99.35	103.50	103.50	9,147,000
Nov 29, 2022	99.75	100.57	98.07	99.30	99.30	1,969,100
Nov 28, 2022	99.85	100.81	98.01	98.24	98.24	1,952,100
Nov 25, 2022	104.00	104.93	102.25	102.94	102.94	704,200
Nov 23, 2022	102.32	104.20	101.70	103.46	103.46	1,130,100
Nov 22, 2022	99.50	102.46	98.63	102.18	102.18	1,286,700
Nov 21, 2022	97.79	98.69	94.04	98.08	98.08	1,509,000
Nov 18, 2022	97.50	99.42	96.61	98.86	98.86	1,306,200
Nov 17, 2022	98.71	99.95	97.45	99.88	99.88	1,039,500
Nov 16, 2022	100.56	101.45	98.46	99.57	99.57	1,264,100
Nov 15, 2022	99.92	102.71	98.80	102.28	102.28	1,528,800
Nov 14, 2022	100.27	101.93	99.03	99.19	99.19	2,050,300
Nov 11, 2022	103.94	106.25	101.02	102.43	102.43	2,321,400
Nov 10, 2022	101.22	102.24	99.27	101.81	101.81	1,423,600
Nov 09, 2022	102.26	102.73	98.62	98.71	98.71	1,617,200
Nov 08, 2022	102.56	105.14	100.05	104.75	104.75	1,882,600
Nov 07, 2022	102.86	105.44	102.00	104.23	104.23	2,247,400
Nov 04, 2022	101.60	102.16	97.89	100.87	100.87	1,616,300
Nov 03, 2022	102.40	103.40	98.44	99.12	99.12	2,672,400
Nov 02, 2022	103.76	107.31	101.88	103.77	103.77	3,606,000
Nov 01, 2022	103.37	103.91	101.10	102.67	102.67	2,091,800
Oct 31, 2022	99.51	103.61	99.32	102.27	102.27	2,073,800
Oct 28, 2022	98.60	99.50	95.80	97.86	97.86	1,091,800
Oct 27, 2022	100.15	101.45	98.00	98.03	98.03	1,528,500
Oct 26, 2022	99.25	100.47	97.88	98.80	98.80	2,198,700
Oct 25, 2022	96.58	99.25	95.12	98.89	98.89	1,809,800
Oct 24, 2022	96.81	98.78	95.51	96.71	96.71	1,645,000
Oct 21, 2022	98.97	99.27	95.32	97.02	97.02	1,825,800
Oct 20, 2022	100.80	101.65	97.93	98.84	98.84	1,126,600
Oct 19, 2022	99.02	100.12	98.02	99.53	99.53	1,274,800
Oct 18, 2022	97.37	99.95	96.77	98.49	98.49	1,912,800
Oct 17, 2022	95.11	97.67	94.96	97.20	97.20	1,658,800
Oct 14, 2022	99.95	100.42	95.07	95.32	95.32	1,806,700
Oct 13, 2022	98.80	102.48	98.06	101.96	101.96	1,557,100
Oct 12, 2022	95.73	101.20	94.90	99.51	99.51	1,992,800
Oct 11, 2022	95.52	98.52	94.81	96.60	96.60	1,612,100
Oct 10, 2022	102.70	105.45	97.34	97.63	97.63	1,719,700
Oct 07, 2022	101.50	103.56	100.39	100.46	100.46	2,765,200
Oct 06, 2022	101.83	103.87	101.03	101.65	101.65	2,414,400
Oct 05, 2022	102.45	103.51	100.56	102.44	102.44	2,111,700
Oct 04, 2022	101.84	103.37	100.57	102.24	102.24	2,946,900
Oct 03, 2022	95.98	99.47	95.98	98.93	98.93	2,433,700
Sept 30, 2022	91.97	95.39	91.61	94.21	94.21	1,801,500
Sept 29, 2022	94.90	95.33	91.12	93.84	93.84	2,115,900
Sept 28, 2022	91.96	95.84	91.95	95.49	95.49	1,686,100
Sept 27, 2022	92.30	93.89	91.16	91.89	91.89	2,026,500
Sept 26, 2022	92.02	94.22	90.90	91.09	91.09	2,418,400
Sept 23, 2022	93.93	94.00	90.58	92.93	92.93	3,189,500
Sept 22, 2022	104.36	105.03	98.34	98.53	98.53	1,794,400
Sept 21, 2022	104.80	105.36	101.46	102.08	102.08	1,450,800
Sept 20, 2022	101.75	103.64	99.89	102.61	102.61	1,898,200
Sept 19, 2022	98.02	102.60	97.54	102.26	102.26	1,643,100
Sept 16, 2022	103.59	103.84	99.18	100.58	100.58	4,652,900
Sept 15, 2022	101.64	104.20	101.00	103.59	103.59	1,817,800
Sept 14, 2022	104.25	105.93	103.07	104.56	104.56	2,238,400
Sept 13, 2022	102.91	104.99	100.63	101.43	101.43	1,661,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7463-0.0047(-0.6306%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,712.54-902.35(-2.85%)

Chesapeake Energy Corporation (CHK)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7463
-0.0047(-0.6306%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,712.54
-902.35(-2.85%)