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


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 USD 25.75 23.97 24.44 25.0 25.0 +0.800 (+3.31%) 234,189
23 Jun 2021 USD 24.2 24.2 24.2 24.2 24.2 +0.200 (+0.83%) 150
22 Jun 2021 USD 25.4 24.0 25.22 24.0 24.0 -1.500 (-5.88%) 14,190
21 Jun 2021 USD 25.78 24.945 25.78 25.5 25.5 +0.270 (+1.07%) 126,049
18 Jun 2021 USD 25.23 25.23 25.23 25.23 25.23 +0.230 (+0.92%) 1,010
17 Jun 2021 USD 25.05 24.25 24.63 25.0 25.0 -0.460 (-1.81%) 12,907
16 Jun 2021 USD 26.5 25.4 26.5 25.46 25.46 -0.940 (-3.56%) 4,080
15 Jun 2021 USD 27.29 26.3 26.35 26.4 26.4 +0.045 (+0.17%) 204,501
14 Jun 2021 USD 26.58 26.34 26.53 26.355 26.355 -0.225 (-0.85%) 78,806
11 Jun 2021 USD 27.0 26.55 26.98 26.58 26.58 -0.470 (-1.74%) 14,277
10 Jun 2021 USD 27.07 26.47 26.84 27.05 27.05 -0.010 (-0.04%) 122,776
8 Jun 2021 USD 27.06 26.7 26.7 27.06 27.06 +0.360 (+1.35%) 200
7 Jun 2021 USD 26.78 26.15 26.35 26.7 26.7 +1 (+3.89%) 17,515
4 Jun 2021 USD 26.0 25.07 25.54 25.7 25.7 +0.670 (+2.68%) 9,797
3 Jun 2021 USD 25.17 24.99 25.17 25.03 25.03 -0.470 (-1.84%) 5,265
2 Jun 2021 USD 26.67 25.3 26.26 25.5 25.5 -1.990 (-7.24%) 64,793
1 Jun 2021 USD 27.67 25.69 25.69 27.49 27.49 +1.750 (+6.80%) 6,670
28 May 2021 USD 25.74 24.98 24.98 25.74 25.74 +0.160 (+0.63%) 902
27 May 2021 USD 25.58 24.6 25.25 25.58 25.58 +0.560 (+2.24%) 9,537
26 May 2021 USD 25.23 23.98 23.98 25.02 25.02 +0.940 (+3.90%) 8,077
25 May 2021 USD 24.08 24.08 24.08 24.08 24.08 -0.140 (-0.58%) 267
24 May 2021 USD 24.22 23.94 23.94 24.22 24.22 +0.220 (+0.92%) 660
21 May 2021 USD 24.0 24.0 24.0 24.0 24.0 0.0 (0.0%) 0
20 May 2021 USD 24.0 24.0 24.0 24.0 24.0 -0.170 (-0.70%) 250
19 May 2021 USD 24.2 23.59 23.98 24.17 24.17 -0.030 (-0.12%) 4,980
18 May 2021 USD 24.2 23.7 23.7 24.2 24.2 +0.700 (+2.98%) 803
17 May 2021 USD 23.5 23.26 23.26 23.5 23.5 +0.440 (+1.91%) 665
14 May 2021 USD 23.77 22.76 22.76 23.06 23.06 +0.860 (+3.87%) 2,925
13 May 2021 USD 22.4 22.2 22.2 22.2 22.2 -2.250 (-9.20%) 120,017
12 May 2021 USD 24.5 22.72 22.72 24.45 24.45 +1.950 (+8.67%) 7,333