USX:CHKEW - 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
18 Jun 2021 USD 28.26 27.57 27.92 27.92 27.92 -0.850 (-2.95%) 13,516
16 Jun 2021 USD 30.15 28.61 30.14 28.77 28.77 -1.570 (-5.17%) 8,142
15 Jun 2021 USD 30.34 29.86 30.34 30.34 30.34 -0.050 (-0.16%) 13,088
14 Jun 2021 USD 31.0 29.85 31.0 30.39 30.39 +0.050 (+0.16%) 284,388
11 Jun 2021 USD 30.74 29.27 29.45 30.34 30.34 +0.890 (+3.02%) 382,332
10 Jun 2021 USD 29.5 29.45 29.5 29.45 29.45 -0.650 (-2.16%) 708,147
9 Jun 2021 USD 30.1 30.0 30.0 30.1 30.1 +0.110 (+0.37%) 171,520
8 Jun 2021 USD 30.49 29.75 30.0 29.99 29.99 -0.230 (-0.76%) 516,500
7 Jun 2021 USD 30.81 28.59 28.85 30.22 30.22 +1.470 (+5.11%) 48,869
4 Jun 2021 USD 28.83 28.62 28.76 28.75 28.75 +0.150 (+0.52%) 2,479
3 Jun 2021 USD 28.6 28.6 28.6 28.6 28.6 +0.100 (+0.35%) 14,216
2 Jun 2021 USD 28.95 28.18 28.95 28.5 28.5 -1.050 (-3.55%) 5,839
1 Jun 2021 USD 29.55 28.47 28.47 29.55 29.55 +1.550 (+5.54%) 115,541
28 May 2021 USD 28.0 28.0 28.0 28.0 28.0 +0.500 (+1.82%) 760
27 May 2021 USD 28.0 27.25 28.0 27.5 27.5 -0.760 (-2.69%) 106,156
26 May 2021 USD 28.26 27.96 28.0 28.26 28.26 +3.210 (+12.81%) 4,503
21 May 2021 USD 25.05 25.05 25.05 25.05 25.05 0.0 (0.0%) 0
20 May 2021 USD 27.69 25.05 27.69 25.05 25.05 -2.560 (-9.27%) 202
19 May 2021 USD 28.2499 27.145 28.2499 27.61 27.61 +1.050 (+3.95%) 5,219
18 May 2021 USD 27.31 25.99 25.99 26.56 26.56 +0.810 (+3.15%) 3,703
17 May 2021 USD 25.75 25.75 25.75 25.75 25.75 +0.250 (+0.98%) 19,081
14 May 2021 USD 25.5 24.25 24.25 25.5 25.5 -1 (-3.77%) 1,402
13 May 2021 USD 26.5 26.0 26.0 26.5 26.5 +0.500 (+1.92%) 1,000
12 May 2021 USD 27.0 26.0 26.9 26.0 26.0 -0.200 (-0.76%) 3,683
11 May 2021 USD 26.21 25.5 25.75 26.2 26.2 +0.150 (+0.58%) 11,088
10 May 2021 USD 26.05 25.1 25.1 26.05 26.05 +1.050 (+4.20%) 15,683
7 May 2021 USD 26.73 23.9291 23.9291 25.0 25.0 +1.220 (+5.13%) 58,547
6 May 2021 USD 24.05 23.7 23.7 23.78 23.78 -0.110 (-0.46%) 3,000
5 May 2021 USD 24.35 23.8 24.0 23.89 23.89 -0.110 (-0.46%) 3,704
30 Apr 2021 USD 24.0 24.0 24.0 24.0 24.0 +1 (+4.35%) 9,827