UK markets open in 2 hours 53 minutes

Chesapeake Energy Corporation (CHKEW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
78.00-4.16 (-5.06%)
At close: 03:52PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202478.0078.0078.0078.0078.00-
07 May 202478.0078.0078.0078.0078.00-
06 May 202478.0078.0078.0078.0078.00-
03 May 202478.0078.0078.0078.0078.00100
02 May 202479.2979.2979.2979.2979.29-
01 May 202479.2979.2979.2979.2979.29-
30 Apr 202479.2979.2979.2979.2979.29-
29 Apr 202479.2979.2979.2979.2979.29-
26 Apr 202479.2979.2979.2979.2979.29-
25 Apr 202479.2979.2979.2979.2979.29-
24 Apr 202479.2979.2979.2979.2979.29-
23 Apr 202479.2979.2979.2979.2979.29-
22 Apr 202479.2979.2979.2979.2979.29-
19 Apr 202477.8479.2977.8479.2979.29400
18 Apr 202485.7285.7285.7285.7285.72-
17 Apr 202485.7285.7285.7285.7285.72-
16 Apr 202485.7285.7285.7285.7285.72-
15 Apr 202485.7285.7285.7285.7285.72-
12 Apr 202485.7285.7285.7285.7285.72-
11 Apr 202485.7285.7285.7285.7285.72-
10 Apr 202485.7285.7285.7285.7285.72-
09 Apr 202485.7285.7285.7285.7285.72-
08 Apr 202485.7285.7285.7285.7285.72-
05 Apr 202485.7285.7285.7285.7285.72-
04 Apr 202485.7285.7285.7285.7285.72400
03 Apr 202482.1782.1782.1782.1782.17-
02 Apr 202482.1782.1782.1782.1782.17-
01 Apr 202482.1782.1782.1782.1782.17-
28 Mar 202481.3782.1781.3782.1782.171,200
27 Mar 202480.5680.5680.5680.5680.56100
26 Mar 202476.6576.6576.6576.6576.65-
25 Mar 202476.6576.6576.6576.6576.65-
22 Mar 202476.6576.6576.6576.6576.65-
21 Mar 202476.6576.6576.6576.6576.65-
20 Mar 202476.6676.6676.6576.6576.65300
19 Mar 202476.5176.5176.5176.5176.51200
18 Mar 202475.8275.8275.8275.8275.82-
15 Mar 202475.8275.8275.8275.8275.82200
14 Mar 202473.6373.6373.6373.6373.63-
13 Mar 202473.6373.6373.6373.6373.63-
12 Mar 202473.6373.6373.6373.6373.63200
11 Mar 202474.3874.3874.3874.3874.38-
08 Mar 202474.3874.3874.3874.3874.38-
07 Mar 202474.3874.3874.3874.3874.38-
06 Mar 202474.3874.3874.3874.3874.38-
05 Mar 202474.3874.3874.3874.3874.38-
04 Mar 202474.3874.3874.3874.3874.38100
01 Mar 202474.3874.3874.3874.3874.38-
29 Feb 202474.3874.3874.3874.3874.38-
28 Feb 202474.3874.3874.3874.3874.38-
27 Feb 202474.3874.3874.3874.3874.382,400
26 Feb 202469.9669.9669.9669.9669.96100
23 Feb 202469.9669.9669.9669.9669.96100
22 Feb 202469.9669.9669.9669.9669.96-
21 Feb 202469.9669.9669.9669.9669.96-
20 Feb 202469.9669.9669.9669.9669.96-
16 Feb 202469.9669.9669.9669.9669.96300
15 Feb 202469.1569.1569.1569.1569.15100
14 Feb 202465.1965.1965.1965.1965.19-
13 Feb 202465.1965.1965.1965.1965.19-
12 Feb 202465.1965.1965.1965.1965.19-
09 Feb 202465.1965.1965.1965.1965.19-
08 Feb 202465.1965.1965.1965.1965.19-
07 Feb 202465.1965.1965.1965.1965.19300
06 Feb 202468.4768.4768.4768.4768.47-
05 Feb 202468.4768.4768.4768.4768.47-
02 Feb 202468.4768.4768.4768.4768.47-
01 Feb 202468.4768.4768.4768.4768.47-
31 Jan 202468.4768.4768.4768.4768.47100
30 Jan 202464.5664.5664.5664.5664.56-
29 Jan 202464.5664.5664.5664.5664.56-
26 Jan 202468.9368.9368.9368.9368.93100
25 Jan 202464.5664.5664.5664.5664.56-
24 Jan 202464.5664.5664.5664.5664.56100
23 Jan 202468.9368.9368.9368.9368.93-
22 Jan 202468.9368.9368.9368.9368.93-
19 Jan 202468.9368.9368.9368.9368.93-
18 Jan 202468.9368.9368.9368.9368.93-
17 Jan 202468.9368.9368.9368.9368.93-
16 Jan 202468.9368.9368.9368.9368.93-
12 Jan 202468.9368.9368.9368.9368.93-
11 Jan 202468.9368.9368.9368.9368.93-
10 Jan 202468.9368.9368.9368.9368.93-
09 Jan 202468.9368.9368.9368.9368.93-
08 Jan 202468.9368.9368.9368.9368.93100
05 Jan 202468.3868.3868.3868.3868.38100
04 Jan 202467.8067.8067.8067.8067.80-
03 Jan 202467.8067.8067.8067.8067.80-
02 Jan 202467.8067.8067.8067.8067.80-
29 Dec 202367.8067.8067.8067.8067.80-
28 Dec 202367.8067.8067.8067.8067.80-
27 Dec 202368.2468.2467.8067.8067.80300
26 Dec 202363.7263.7263.7263.7263.72-
22 Dec 202363.7263.7263.7263.7263.72-
21 Dec 202363.7263.7263.7263.7263.72-
20 Dec 202363.7263.7263.7263.7263.72-
19 Dec 202363.7263.7263.7263.7263.72-
18 Dec 202363.7263.7263.7263.7263.72-
15 Dec 202363.7263.7263.7263.7263.72-
14 Dec 202363.7263.7263.7263.7263.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...