Indicators

Chesapeake Energy (NY: CHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.17	13.46	12.47	13.01	925,700	-0.30(-2.25%)
May 28, 2020	13.59	14.30	13.09	13.31	1,015,392	-0.50(-3.62%)
May 27, 2020	14.06	14.21	13.01	13.81	1,197,645	-0.05(-0.36%)
May 26, 2020	14.50	15.50	13.75	13.86	1,537,699	+0.15(+1.09%)
May 22, 2020	14.08	14.26	12.75	13.71	1,191,400	-0.45(-3.18%)
May 21, 2020	13.72	15.17	13.67	14.16	2,167,810	+0.91(+6.87%)
May 20, 2020	12.20	14.09	12.20	13.25	2,207,326	+1.28(+10.69%)
May 19, 2020	12.83	12.83	11.11	11.97	1,665,770	-0.52(-4.16%)
May 18, 2020	12.99	13.30	11.75	12.49	2,962,550	+1.70(+15.76%)
May 15, 2020	8.420	12.44	8.370	10.79	5,248,600	+2.08(+23.88%)
May 14, 2020	8.980	9.090	7.770	8.710	1,612,509	-0.89(-9.27%)
May 13, 2020	10.53	10.55	9.600	9.600	1,478,347	-1.38(-12.57%)
May 12, 2020	12.58	12.70	10.00	10.98	3,683,300	-1.92(-14.88%)
May 11, 2020	14.46	14.77	12.71	12.90	2,131,496	-1.80(-12.24%)
May 08, 2020	14.91	15.05	13.88	14.70	1,323,600	+0.10(+0.68%)
May 07, 2020	15.01	15.44	14.55	14.60	1,360,175	-0.25(-1.68%)
May 06, 2020	16.00	16.70	14.30	14.85	1,196,235	-0.62(-4.01%)
May 05, 2020	17.13	18.34	15.26	15.47	2,802,131	-0.10(-0.64%)
May 04, 2020	14.31	16.63	14.00	15.57	1,988,712	+0.59(+3.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.