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 (%)
Nov 29, 2019	0.6059	0.6184	0.5820	0.5953	35,883,100	-0.02(-3.83%)
Nov 27, 2019	0.5950	0.6300	0.5862	0.6190	61,928,700	+0.02(+3.84%)
Nov 26, 2019	0.6032	0.6370	0.5810	0.5961	96,933,584	+0.02(+2.78%)
Nov 25, 2019	0.5800	0.5900	0.5714	0.5800	71,634,160	-0.01(-1.49%)
Nov 22, 2019	0.5900	0.5989	0.5800	0.5888	55,912,300	+0.01(+1.85%)
Nov 21, 2019	0.5750	0.6000	0.5600	0.5781	67,953,248	+0.01(+1.33%)
Nov 20, 2019	0.5650	0.5988	0.5500	0.5705	106,827,336	+0.01(+2.66%)
Nov 19, 2019	0.6382	0.6420	0.5505	0.5557	116,836,272	-0.09(-13.66%)
Nov 18, 2019	0.6900	0.6949	0.6300	0.6436	94,617,560	-0.06(-8.11%)
Nov 15, 2019	0.6972	0.7145	0.6850	0.7004	80,267,504	+0.01(+1.51%)
Nov 14, 2019	0.7100	0.7257	0.6710	0.6900	89,992,800	-0.01(-1.68%)
Nov 13, 2019	0.7991	0.8000	0.6900	0.7018	179,341,792	+0.03(+4.75%)
Nov 12, 2019	0.8100	0.8100	0.6400	0.6700	175,148,512	-0.14(-17.05%)
Nov 11, 2019	0.9000	0.9050	0.8076	0.8077	87,220,480	-0.09(-10.26%)
Nov 08, 2019	0.9250	0.9466	0.9000	0.9000	69,225,000	-0.01(-0.70%)
Nov 07, 2019	0.9698	0.9759	0.8900	0.9063	120,047,104	-0.00(-0.41%)
Nov 06, 2019	1.290	1.300	0.7900	0.9100	347,953,888	-0.37(-28.91%)
Nov 05, 2019	1.320	1.410	1.280	1.280	144,150,608	-0.28(-17.95%)
Nov 04, 2019	1.480	1.590	1.470	1.560	110,814,712	+0.12(+8.33%)

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.