Chesapeake Energy Corporation (CHKEZ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHKEZ Historical Return
If you invested $1000 in Chesapeake Energy Corporation (CHKEZ) since IPO date, it would be worth $3,368.75 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2,608.55. This corresponds to total returns of 236.88%, 160.86%, respectively, with annualized returns of 24.84%, 21.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHKEZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 27, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 26, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 25, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 24, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 23, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0 |
| September 20, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 100 |
| September 19, 2024 | 61.9 | 62 | 62 | 62.49 | 61.9 | 5,493 |
| September 18, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0 |
| September 17, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0 |
| September 16, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0 |
| September 13, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0 |
| September 12, 2024 | 56.95 | 56.84 | 56.84 | 56.95 | 56.84 | 813 |
| September 11, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0 |
| September 10, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0 |
| September 09, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 200 |
| September 06, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0 |
| September 05, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0 |
| September 04, 2024 | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0 |
| September 03, 2024 | 57.79 | 57.7 | 57.7 | 57.79 | 57.7 | 2,024 |
| August 30, 2024 | 59.64 | 59.63 | 59.63 | 59.64 | 59.18 | 2,300 |
| August 29, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0 |
| August 28, 2024 | 60.44 | 60.47 | 60.47 | 60.47 | 60.44 | 200 |
| August 27, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0 |
| August 26, 2024 | 59.71 | 59.68 | 59.68 | 59.8 | 59.68 | 1,828 |
| August 23, 2024 | 59 | 59 | 59 | 59 | 59 | 0 |
| August 22, 2024 | 59 | 59 | 59 | 59 | 59 | 0 |
| August 21, 2024 | 59.14 | 59 | 59 | 59.16 | 59 | 2,200 |
| August 20, 2024 | 59 | 59.04 | 59.04 | 59.04 | 59 | 800 |
| August 19, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0 |
| August 16, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0 |
| August 15, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0 |
| August 14, 2024 | 57.33 | 57.29 | 57.29 | 57.33 | 57.29 | 5,500 |
| August 13, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 09, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 08, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 07, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 06, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 05, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 02, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| August 01, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 31, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 30, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 29, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 26, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 25, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 24, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 23, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0 |
| July 22, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 116 |
| June 21, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 200 |
| June 18, 2024 | 72.68 | 71.59 | 71.59 | 72.68 | 71.56 | 6,530 |
| June 17, 2024 | 73.37 | 72.54 | 72.54 | 73.37 | 72.24 | 9,282 |
| June 14, 2024 | 72.93 | 74.34 | 74.34 | 74.34 | 72.93 | 3,257 |
| June 11, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 2,131 |
| June 10, 2024 | 77.64 | 77.36 | 77.36 | 77.64 | 77.36 | 3,924 |
| June 03, 2024 | 79.6 | 79.97 | 79.97 | 79.97 | 79.6 | 3,602 |
AD
