4 Followers USX:CHK - Chesapeake Energy Corporation Chesapeake Energy Corporation
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 54.07 52.01 53.92 53.76 53.76 -0.330 (-0.61%) 2,991,081
16 Jun 2021 USD 56.36 53.84 55.96 54.09 54.09 -1.870 (-3.34%) 2,412,108
15 Jun 2021 USD 56.99 55.43 56.99 55.96 55.96 +0.130 (+0.23%) 1,689,529
14 Jun 2021 USD 56.71 55.46 56.15 55.83 55.83 -0.390 (-0.69%) 1,610,053
11 Jun 2021 USD 56.54 55.39 55.92 56.22 56.22 +0.640 (+1.15%) 1,086,936
10 Jun 2021 USD 55.83 54.76 55.71 55.58 55.58 +0.150 (+0.27%) 1,343,060
9 Jun 2021 USD 55.84 54.51 55.6 55.43 55.43 -0.080 (-0.14%) 886,179
8 Jun 2021 USD 55.93 54.23 55.05 55.51 55.51 -0.030 (-0.05%) 1,999,484
7 Jun 2021 USD 56.07 54.62 55.59 55.54 55.54 +1.110 (+2.04%) 1,978,915
4 Jun 2021 USD 54.65 52.8801 53.57 54.43 54.43 +0.950 (+1.78%) 929,547
3 Jun 2021 USD 53.89 52.48 53.39 53.48 53.48 +0.060 (+0.11%) 755,664
2 Jun 2021 USD 55.0 53.2 55.0 53.42 53.42 -1.460 (-2.66%) 1,079,700
1 Jun 2021 USD 54.99 53.13 53.57 54.88 54.88 +2.080 (+3.94%) 1,429,310
28 May 2021 USD 53.2 52.28 53.0 52.8 52.8 -0.150 (-0.28%) 652,548
27 May 2021 USD 53.25 51.54 53.25 52.95 52.95 +0.150 (+0.28%) 1,807,633
26 May 2021 USD 53.1 50.065 50.43 52.8 52.8 +2.360 (+4.68%) 1,400,563
25 May 2021 USD 51.17 49.91 50.47 50.44 50.44 -0.110 (-0.22%) 726,432
24 May 2021 USD 50.93 49.83 50.7 50.55 50.55 +0.120 (+0.24%) 955,787
21 May 2021 USD 50.72 49.675 50.44 50.43 50.43 -0.060 (-0.12%) 1,667,952
20 May 2021 USD 51.379 50.3209 50.9 50.49 50.49 -0.510 (-1%) 913,052
19 May 2021 USD 51.248 50.0122 50.41 51.0 51.0 -0.300 (-0.58%) 928,147
18 May 2021 USD 52.0 50.6 50.8 51.3 51.3 +1.310 (+2.62%) 2,565,227
17 May 2021 USD 50.4 48.81 48.97 49.99 49.99 +1.120 (+2.29%) 1,427,077
14 May 2021 USD 49.82 48.72 49.0 48.87 48.87 -0.630 (-1.27%) 2,141,538
13 May 2021 USD 50.59 48.19 49.49 49.5 49.5 +0.020 (+0.04%) 831,177
12 May 2021 USD 52.68 48.28 52.68 49.48 49.48 +0.420 (+0.86%) 2,008,354
11 May 2021 USD 49.73 48.16 49.17 49.06 49.06 -0.510 (-1.03%) 1,135,801
10 May 2021 USD 49.97 49.25 49.63 49.57 49.57 +0.400 (+0.81%) 840,048
7 May 2021 USD 49.5 47.16 47.16 49.17 49.17 +1.660 (+3.49%) 1,809,528
6 May 2021 USD 47.83 46.69 46.69 47.51 47.51 +0.770 (+1.65%) 1,222,660