New Zealand markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.83+1.10 (+1.25%)
At close: 04:00PM EDT
89.10 +0.27 (+0.30%)
After hours: 07:44PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202488.0089.1287.7888.8388.831,993,000
27 Mar 202485.3587.8785.2387.7387.731,619,400
26 Mar 202486.7987.3685.6885.7385.731,746,900
25 Mar 202486.5587.4186.2486.7886.781,550,900
22 Mar 202486.0986.4085.6386.3186.311,186,000
21 Mar 202486.3286.9186.1386.2586.251,669,300
20 Mar 202484.1086.6984.0086.1986.191,280,400
19 Mar 202483.5284.9683.1684.6684.661,775,300
18 Mar 202483.6884.1382.8183.4883.481,779,000
15 Mar 202484.3284.8783.1483.4783.477,173,600
14 Mar 202484.9685.3183.4484.4084.402,550,200
13 Mar 202483.7585.4683.7584.9684.962,628,000
12 Mar 202483.5484.4483.1383.7483.742,590,000
11 Mar 202481.8983.5181.2783.3583.352,699,300
08 Mar 202481.9882.5481.4982.0182.01985,100
07 Mar 202481.9982.1781.2381.5381.531,226,200
06 Mar 202483.1683.2381.6881.9281.921,346,000
06 Mar 20240.575 Dividend
05 Mar 202482.3383.6381.9182.9282.342,324,900
04 Mar 202483.9184.2682.3582.4281.852,619,100
01 Mar 202483.2983.6782.4382.8182.241,539,500
29 Feb 202482.1283.2781.9682.7882.211,710,300
28 Feb 202481.6182.5681.2382.0581.481,276,900
27 Feb 202482.5282.7381.4781.9481.371,817,200
26 Feb 202482.1382.7481.4681.9881.411,640,100
23 Feb 202482.3482.3480.9281.9381.362,020,800
22 Feb 202482.3483.5881.3883.2882.702,421,000
21 Feb 202479.5084.3379.5083.8583.276,010,200
20 Feb 202478.3878.9477.5477.6577.111,984,000
16 Feb 202478.1079.1277.2178.7378.181,743,000
15 Feb 202476.5779.1176.0078.0977.552,168,800
14 Feb 202476.4876.8274.7075.8575.322,359,400
13 Feb 202476.8676.9975.5976.4375.901,989,100
12 Feb 202476.7778.4576.7577.5677.021,602,800
09 Feb 202477.0777.2376.3976.8376.301,923,800
08 Feb 202475.6977.3275.5777.2776.731,531,300
07 Feb 202476.4376.8875.0076.0475.511,879,600
06 Feb 202475.9476.6175.0976.0375.502,544,100
05 Feb 202476.1176.2374.7675.3574.831,876,600
02 Feb 202476.5077.7076.1876.5976.061,090,200
01 Feb 202477.2378.1276.4676.9376.401,640,100
31 Jan 202479.1679.3077.0777.1176.581,441,200
30 Jan 202476.9979.2176.7879.1278.571,978,700
29 Jan 202477.9077.9076.6477.4876.941,859,000
26 Jan 202477.5877.9675.9777.5176.972,081,900
25 Jan 202477.0577.5876.5477.3576.812,233,700
24 Jan 202475.3676.8175.0276.4475.912,512,900
23 Jan 202474.9275.5674.1874.8974.371,617,100
22 Jan 202475.4576.2474.4275.3174.791,803,100
19 Jan 202475.9576.0474.8475.9475.412,103,300
18 Jan 202476.9776.9775.4176.3575.822,650,900
17 Jan 202477.8478.3076.7176.9976.462,390,100
16 Jan 202482.0082.3878.2278.6678.114,122,800
12 Jan 202482.2683.0081.1882.8782.303,442,900
11 Jan 202479.9782.9978.6079.6279.077,821,800
10 Jan 202477.8978.2676.7877.1876.641,570,700
09 Jan 202479.2979.2977.3678.3577.811,892,900
08 Jan 202477.7278.9676.7378.7578.211,924,700
05 Jan 202476.8580.0575.7279.2078.655,817,400
04 Jan 202478.7978.9176.7076.9676.431,024,800
03 Jan 202476.5478.1076.0077.9477.401,071,400
02 Jan 202477.8678.3476.6476.9976.46929,000
29 Dec 202377.6077.8476.8476.9476.41740,600
28 Dec 202378.2778.8777.4877.5276.981,174,100
27 Dec 202377.9578.3977.5278.1077.561,165,900
26 Dec 202377.1678.3277.0877.9577.41875,600
22 Dec 202377.2277.8076.4877.2876.741,440,800
21 Dec 202375.6877.3575.3577.3376.791,626,800
20 Dec 202376.8577.6875.1275.1874.662,145,900
19 Dec 202375.9777.1675.4676.9276.391,595,000
18 Dec 202377.1877.4576.1176.3075.771,513,100
15 Dec 202375.4275.9874.7575.7775.243,421,700
14 Dec 202375.0576.6974.6475.7775.241,939,800
13 Dec 202373.8475.0873.2174.9574.432,239,100
12 Dec 202373.7074.5873.1473.7673.251,808,500
11 Dec 202373.4275.1272.8475.1074.581,233,400
08 Dec 202375.1676.3074.2175.0574.531,543,800
07 Dec 202374.3475.2273.8775.0474.522,202,100
06 Dec 202375.9176.6773.8973.9573.442,383,700
05 Dec 202378.6978.6976.3976.3975.861,191,900
04 Dec 202379.6480.1278.0178.3277.781,595,300
01 Dec 202379.9581.1579.8080.6080.041,247,000
30 Nov 202380.5881.6779.3580.3179.752,007,700
29 Nov 202381.5081.5079.7279.7679.211,436,100
28 Nov 202381.8481.8480.5080.9880.421,647,700
27 Nov 202381.4581.8180.5981.5680.991,473,400
24 Nov 202381.5082.9081.4782.1581.58556,900
22 Nov 202380.3982.7079.9481.8181.24985,200
21 Nov 202381.6182.1380.1981.6781.101,616,200
20 Nov 202381.2482.3280.8081.7681.19949,900
17 Nov 202381.5982.6181.1981.5881.011,163,800
16 Nov 202382.4183.1680.3581.1380.572,017,500
15 Nov 202381.2183.7180.9883.2582.671,666,800
15 Nov 20230.575 Dividend
14 Nov 202380.1581.8780.0081.5480.401,093,200
13 Nov 202380.1580.8579.3380.0178.891,257,100
10 Nov 202381.0081.1878.2779.0977.992,232,100
09 Nov 202381.5881.9780.4280.4979.37953,500
08 Nov 202382.1583.0081.3781.4080.271,602,100
07 Nov 202384.3784.5881.4982.5981.442,276,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...