CHK - Chesapeake Energy Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202378.9679.0976.7877.6377.631,067,800
May 25, 202378.8279.6778.3878.9678.961,079,400
May 24, 202381.5081.5079.8379.9779.971,086,500
May 23, 202382.8982.9180.5780.7880.781,298,100
May 22, 202380.0782.2879.7381.8281.821,721,100
May 19, 202382.8683.0580.8681.2281.221,519,900
May 18, 202377.7682.3377.5682.2382.232,336,000
May 17, 202379.4679.6077.5378.2678.261,806,400
May 17, 20231.18 Dividend
May 16, 202382.0782.5879.6979.9878.801,616,400
May 15, 202380.7682.3980.1482.0180.801,638,000
May 12, 202378.1279.9577.0479.7878.601,352,200
May 11, 202376.9777.8376.8077.2676.12831,500
May 10, 202378.7878.8676.8477.7076.551,102,000
May 09, 202378.0078.4277.2678.0976.942,007,500
May 08, 202380.2480.7577.9978.3277.161,355,000
May 05, 202379.2180.2477.7878.6477.481,431,400
May 04, 202377.1078.6776.1976.9775.831,828,700
May 03, 202376.8378.7874.8377.0375.892,402,900
May 02, 202380.7481.2978.4180.1178.932,019,600
May 01, 202381.7182.9681.3482.2481.031,044,700
Apr 28, 202380.7783.2880.4682.6881.461,433,000
Apr 27, 202379.3381.0078.8680.3679.171,191,600
Apr 26, 202379.0179.7677.8379.3378.161,311,400
Apr 25, 202381.5581.5779.3579.8278.641,281,900
Apr 24, 202381.0782.7480.7082.4781.251,015,400
Apr 21, 202380.9181.2579.9080.8579.661,096,000
Apr 20, 202380.2781.0179.7680.9979.801,071,700
Apr 19, 202380.0081.3579.6880.9379.74764,200
Apr 18, 202381.5582.0080.6881.3680.16930,200
Apr 17, 202382.0082.1981.1881.5980.391,406,200
Apr 14, 202380.5381.2780.3680.9879.792,007,000
Apr 13, 202378.6480.8878.6180.5379.341,781,800
Apr 12, 202379.2580.0178.6179.0577.881,252,900
Apr 11, 202377.5778.9277.2778.8777.711,522,800
Apr 10, 202376.1378.8575.9877.5476.401,450,900
Apr 06, 202376.3776.5774.9675.2874.17846,500
Apr 05, 202376.9877.6175.4876.7275.591,045,700
Apr 04, 202377.2777.4875.0076.3175.181,421,500
Apr 03, 202377.9579.0075.6576.8775.741,397,300
Mar 31, 202375.7276.6875.3576.0474.92883,000
Mar 30, 202375.6775.7574.4674.9873.87961,400
Mar 29, 202376.3376.3374.9375.1174.001,066,000
Mar 28, 202375.0077.0474.8275.7974.67974,400
Mar 27, 202374.4476.1773.5375.3874.271,225,700
Mar 24, 202372.5775.1072.1774.3073.201,563,500
Mar 23, 202374.1074.7672.2373.1572.071,783,200
Mar 22, 202375.0075.4273.6173.7872.691,178,200
Mar 21, 202374.6675.7773.5274.9473.831,279,800
Mar 20, 202372.2174.7671.9373.7472.651,655,200
Mar 17, 202372.2972.8671.0372.0771.012,739,400
Mar 16, 202370.0273.5469.6873.2572.171,913,700
Mar 15, 202371.5372.7869.7571.6670.602,395,900
Mar 14, 202374.5076.5273.6174.7273.62974,300
Mar 13, 202373.2175.7472.2874.2673.161,321,100
Mar 10, 202376.3977.3874.6175.1874.071,195,500
Mar 09, 202378.7579.6676.5076.5375.401,065,600
Mar 08, 202378.7580.1077.6278.4377.271,495,400
Mar 07, 202379.2479.9778.5979.1778.001,274,500
Mar 06, 202381.0281.5378.6779.4878.312,588,400
Mar 06, 20231.29 Dividend
Mar 03, 202380.5084.2680.5084.1781.661,791,600
Mar 02, 202381.3582.3680.5982.0879.631,409,400
Mar 01, 202380.1081.9879.0181.3478.911,547,400
Feb 28, 202382.4682.7579.5180.8178.402,212,200
Feb 27, 202386.0186.5981.4581.9379.481,987,900
Feb 24, 202380.7985.6080.3585.4082.852,603,600
Feb 23, 202381.0082.4279.4880.9278.502,073,500
Feb 22, 202380.5081.1277.9379.7077.322,955,600
Feb 21, 202379.4279.8377.1778.0475.712,460,200
Feb 17, 202382.3082.6179.6080.0977.701,773,800
Feb 16, 202383.4585.4082.7083.9181.401,702,100
Feb 15, 202383.0683.8982.2183.1680.681,113,000
Feb 14, 202383.5484.5482.7583.8781.37862,300
Feb 13, 202382.6683.9982.1283.4780.981,087,900
Feb 10, 202383.2883.9181.7583.8481.341,701,500
Feb 09, 202382.2283.1581.1982.1879.731,486,900
Feb 08, 202385.0085.7781.2581.9879.532,067,200
Feb 07, 202383.2185.1682.8185.0982.551,577,900
Feb 06, 202384.6085.0382.3082.8680.391,197,000
Feb 03, 202385.7586.8584.0084.6082.071,753,600
Feb 02, 202384.3585.8883.5085.4882.931,874,100
Feb 01, 202385.5986.8782.4883.7881.281,995,200
Jan 31, 202386.3887.2185.4786.7284.131,441,300
Jan 30, 202387.1087.3885.9086.2483.671,209,200
Jan 27, 202388.0588.9587.0487.6485.021,462,900
Jan 26, 202391.4391.8685.6587.8685.243,265,500
Jan 25, 202391.5091.6089.2891.2088.481,006,200
Jan 24, 202392.3692.5490.7791.8489.101,226,400
Jan 23, 202391.8292.9890.9692.2389.481,183,500
Jan 20, 202391.8193.1290.3690.8888.161,179,600
Jan 19, 202388.2290.9986.8790.9088.191,890,700
Jan 18, 202390.4891.8488.3088.8286.172,380,400
Jan 17, 202392.6492.9989.6590.4887.781,526,300
Jan 13, 202391.0391.3589.7291.2188.49890,800
Jan 12, 202391.1692.2890.5991.4988.76973,700
Jan 11, 202389.8890.7187.5189.5786.901,378,500
Jan 10, 202389.2889.6186.5988.3785.731,938,500
Jan 09, 202389.6691.1788.7089.1986.531,991,400
Jan 06, 202385.4087.8384.9987.7985.171,505,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...