USX:CHKEL - Chesapeake Energy Corporation Chesapeake Energy Corporation
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
10 Sep 2021 USD 28.6 27.22 20.59 27.78 27.78 +1.320 (+4.99%) 1,024
3 Sep 2021 USD 26.95 25.18 26.22 26.46 26.46 +0.729 (+2.83%) 1,410,000
2 Sep 2021 USD 26.28 24.81 24.99 25.731 25.731 +1.056 (+4.28%) 2,190,000
1 Sep 2021 USD 24.8 23.45 23.55 24.675 24.675 +1.125 (+4.78%) 1,830,000
31 Aug 2021 USD 23.7 22.86 23.15 23.55 23.55 +0.400 (+1.73%) 1,450,000
30 Aug 2021 USD 23.45 23.15 23.45 23.15 23.15 -0.360 (-1.53%) 210,000
27 Aug 2021 USD 24.1 22.0 22.0 23.51 23.51 +1.870 (+8.64%) 15,279
26 Aug 2021 USD 21.79 20.71 21.3 21.64 21.64 +0.140 (+0.65%) 13,583
25 Aug 2021 USD 21.78 21.03 21.03 21.5 21.5 +0.490 (+2.33%) 1,499
24 Aug 2021 USD 21.25 20.64 20.64 21.01 21.01 +0.160 (+0.77%) 5,001
23 Aug 2021 USD 21.57 20.85 21.52 20.85 20.85 -0.330 (-1.56%) 6,076
20 Aug 2021 USD 21.48 20.5656 20.59 21.18 21.18 +1.050 (+5.22%) 7,802
19 Aug 2021 USD 20.13 19.71 20.0 20.13 20.13 -0.870 (-4.14%) 3,337
18 Aug 2021 USD 22.0 21.0 22.0 21.0 21.0 -1.830 (-8.02%) 3,509
17 Aug 2021 USD 24.27 22.25 23.8 22.83 22.83 -0.970 (-4.08%) 4,604
16 Aug 2021 USD 24.03 22.5 22.5 23.8 23.8 -1 (-4.03%) 5,421
13 Aug 2021 USD 26.06 24.65 26.01 24.8 24.8 -0.780 (-3.05%) 109,582
12 Aug 2021 USD 25.66 24.14 24.14 25.58 25.58 +1.580 (+6.58%) 28,416
11 Aug 2021 USD 24.67 23.91 24.67 24.0 24.0 +0.870 (+3.76%) 13,044
10 Aug 2021 USD 23.13 22.5 22.5 23.13 23.13 +1.060 (+4.80%) 946
9 Aug 2021 USD 22.07 22.07 22.07 22.07 22.07 -0.431 (-1.91%) 284
6 Aug 2021 USD 22.53 22.5006 22.53 22.5006 22.5006 +0.531 (+2.42%) 261
5 Aug 2021 USD 22.0 21.87 22.0 21.97 21.97 -0.030 (-0.14%) 5,415
3 Aug 2021 USD 22.59 21.06 21.06 22.0 22.0 -0.490 (-2.18%) 18,629
2 Aug 2021 USD 22.49 21.79 21.94 22.49 22.49 +0.795 (+3.66%) 2,790
30 Jul 2021 USD 22.51 21.695 22.51 21.695 21.695 -1.215 (-5.30%) 6,929
29 Jul 2021 USD 22.91 22.91 22.91 22.91 22.91 0.0 (0.0%) 1,098
28 Jul 2021 USD 23.08 22.34 22.38 22.91 22.91 +0.520 (+2.32%) 21,581
27 Jul 2021 USD 22.57 21.98 22.27 22.39 22.39 -0.200 (-0.89%) 32,534
26 Jul 2021 USD 22.91 22.09 22.19 22.59 22.59 +0.450 (+2.03%) 93,389