Chesapeake Energy Corporation (CHK) NASDAQ

81.46

-0.79(-0.96%)

Updated at October 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 202485.8285.7385.7385.8885.012.02M
October 28, 202482.7385.2685.2685.3882.691.6M
October 25, 202485.7684.7984.7986.1784.61.23M
October 24, 202483.785.385.385.3283.041.4M
October 23, 202483.7483.2983.2984.1182.71.59M
October 22, 202486.0784.3784.3786.4584.131.58M
October 21, 202486.4985.7585.7587.585.192.4M
October 18, 202487.0386.6686.6687.586.053.19M
October 17, 202486.5787.5787.5787.9586.111.78M
October 16, 20248686.4686.4686.4685.032.6M
October 15, 202485.285.7985.7986.4584.53.49M
October 14, 202486.8986.6786.6787.686.212.91M
October 11, 202486.187.3987.3988.1786.052.3M
October 10, 202487.186.6186.6187.2686.441.97M
October 09, 20248687.0387.0387.2385.472.91M
October 08, 202484.4886.0386.0386.1283.262.11M
October 07, 202485.8285.4485.4485.985.053.42M
October 04, 202484.9385.6385.638684.553.57M
October 03, 202483.3885.2185.2185.383.113.46M
October 02, 202483.3583.2483.2483.4181.662.13M
October 01, 202481.8981.4681.4682.4680.754.19M
September 30, 202482.2882.2582.2583.7281.919.98M
September 27, 202481.2582.682.683.8680.723.82M
September 26, 202477.8580.380.380.8777.414.97M
September 25, 202480.0878.2478.2480.4378.22.01M
September 24, 202481.2680.0980.0981.2679.811.88M
September 23, 202478.5280.2680.2680.8778.312.83M
September 20, 202476.6978.4678.467975.94.03M
September 19, 202476.176.5776.5777.4375.172.1M
September 18, 202473.3774.5174.5175.7573.332.06M
September 17, 202473.2173.3473.3473.4872.771.2M
September 16, 202473.6173.0673.0674.1772.71.08M
September 13, 202472.7473.2273.2273.4972.351.38M
September 12, 202472.3872.3472.3472.6771.06998,018
September 11, 202471.0272.3572.3572.4269.961.29M
September 10, 202470.4370.7270.7270.7869.121.54M
September 09, 202470.5870.3170.3171.0169.952.24M
September 06, 202472.1970.8470.8473.2770.754.7M
September 05, 202471.06727272.2170.045.48M
September 04, 202472.2470.4270.4272.970.372.04M
September 03, 202473.2472.1972.1973.3370.83.17M
August 30, 202473.5474.4974.4974.673.381.67M
August 29, 202472.4273.9973.9974.0471.921.37M
August 28, 202472.3171.9871.9872.4170.961.36M
August 27, 202473.7172.9872.9874.0272.621.12M
August 26, 202474.373.8973.8975.0273.671.77M
August 23, 202472.1473.4473.4473.4572.071.04M
August 22, 202472.3771.6171.6172.8171.541.48M
August 21, 202473.8172.3772.3773.9171.951.1M
August 20, 20247473.1873.1874.2672.531.13M
August 19, 202473.274.1874.1874.5573.21.37M
August 16, 202472.0472.9372.9373.272.04927,918
August 15, 202471.7573.0673.0673.4171.751.16M
August 14, 202472.6672.1771.5972.6671.99908,400
August 13, 202472.8472.2571.6772.9671.991.08M
August 12, 202472.7973.3772.7973.9672.79942,710
August 09, 202472.672.5271.9473.1571.65984,751
August 08, 202471.4772.4371.8573.4971.451.5M
August 07, 202471.9971.5170.9472.8771.391.56M
August 06, 202471.5370.7270.1672.1770.682.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved