Chesapeake Energy Corporation (CHKEZ) NASDAQ

64.04

+2.04(+3.29%)

Updated at September 20, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202464.0464.0464.0464.0464.040
September 30, 202464.0464.0464.0464.0464.040
September 27, 202464.0464.0464.0464.0464.040
September 26, 202464.0464.0464.0464.0464.040
September 25, 202464.0464.0464.0464.0464.040
September 24, 202464.0464.0464.0464.0464.040
September 23, 202464.0464.0464.0464.0464.040
September 20, 202464.0464.0464.0464.0464.04100
September 19, 202461.9626262.4961.95,493
September 18, 202456.8456.8456.8456.8456.840
September 17, 202456.8456.8456.8456.8456.840
September 16, 202456.8456.8456.8456.8456.840
September 13, 202456.8456.8456.8456.8456.840
September 12, 202456.9556.8456.8456.9556.84813
September 11, 202457.757.757.757.757.70
September 10, 202457.757.757.757.757.70
September 09, 202457.757.757.757.757.7200
September 06, 202457.757.757.757.757.70
September 05, 202457.757.757.757.757.70
September 04, 202457.757.757.757.757.70
September 03, 202457.7957.757.757.7957.72,024
August 30, 202459.6459.6359.6359.6459.182,300
August 29, 202460.4760.4760.4760.4760.470
August 28, 202460.4460.4760.4760.4760.44200
August 27, 202459.6859.6859.6859.6859.680
August 26, 202459.7159.6859.6859.859.681,828
August 23, 202459595959590
August 22, 202459595959590
August 21, 202459.14595959.16592,200
August 20, 20245959.0459.0459.0459800
August 19, 202457.2957.2957.2957.2957.290
August 16, 202457.2957.2957.2957.2957.290
August 15, 202457.2957.2957.2957.2957.290
August 14, 202457.3357.2957.2957.3357.295,500
August 13, 202469.0869.0869.0869.0869.080
August 12, 202469.0869.0869.0869.0869.080
August 09, 202469.0869.0869.0869.0869.080
August 08, 202469.0869.0869.0869.0869.080
August 07, 202469.0869.0869.0869.0869.080
August 06, 202469.0869.0869.0869.0869.080
August 05, 202469.0869.0869.0869.0869.080
August 02, 202469.0869.0869.0869.0869.080
August 01, 202469.0869.0869.0869.0869.080
July 31, 202469.0869.0869.0869.0869.080
July 30, 202469.0869.0869.0869.0869.080
July 29, 202469.0869.0869.0869.0869.080
July 26, 202469.0869.0869.0869.0869.080
July 25, 202469.0869.0869.0869.0869.080
July 24, 202469.0869.0869.0869.0869.080
July 23, 202469.0869.0869.0869.0869.080
July 22, 202469.0869.0869.0869.0869.08116
June 21, 202470.2270.2270.2270.2270.22200
June 18, 202472.6871.5971.5972.6871.566,530
June 17, 202473.3772.5472.5473.3772.249,282
June 14, 202472.9374.3474.3474.3472.933,257
June 11, 202477.2677.2677.2677.2677.262,131
June 10, 202477.6477.3677.3677.6477.363,924
June 03, 202479.679.9779.9779.9779.63,602
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved