Chesapeake Energy Corporation Recent Share Price (USX:CHKGQ)

USX:CHKGQ - Chesapeake Energy Corporation Chesapeake Energy Corporation
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Sep 2019	USD	37	37	36.75	36.75	36.75	+1.25 (+3.52%)	1,237
6 Sep 2019	USD	35.5	35.5	35.5	35.5	35.5	-0.25 (-0.70%)	5
5 Sep 2019	USD	36.75	36.75	35.75	35.75	35.75	-0.25 (-0.69%)	92
4 Sep 2019	USD	36	36	36	36	36	+0.25 (+0.70%)	101
3 Sep 2019	USD	35.75	35.75	35.75	35.75	35.75	-0.25 (-0.69%)	175
2 Sep 2019	USD	36	36	36	36	36	0.0 (0.0%)	0
30 Aug 2019	USD	36	36	36	36	36	-1 (-2.70%)	145
29 Aug 2019	USD	38	38	37	37	37	+0.25 (+0.68%)	820
28 Aug 2019	USD	35	36.75	35	36.75	36.75	+1.25 (+3.52%)	989
27 Aug 2019	USD	37.2	37.2	35.5	35.5	35.5	-1.5 (-4.05%)	700
26 Aug 2019	USD	37	37	37	37	37	0.0 (0.0%)	0
23 Aug 2019	USD	36.8	37	36.8	37	37	+0.01 (+0.03%)	620
22 Aug 2019	USD	38	38	36.375	36.99	36.99	-0.51 (-1.36%)	5,678
21 Aug 2019	USD	37	37.5	37	37.5	37.5	+0.25 (+0.67%)	1,467
20 Aug 2019	USD	38.5	38.5	36.25	37.25	37.25	-1.25 (-3.25%)	3,065
19 Aug 2019	USD	38	38.5	37.5	38.5	38.5	+1.25 (+3.36%)	4,311
16 Aug 2019	USD	38.75	38.75	37.25	37.25	37.25	+0.25 (+0.68%)	2,220
15 Aug 2019	USD	36.05	37	36.05	37	37	-0.05 (-0.13%)	326
14 Aug 2019	USD	37.05	37.05	37.05	37.05	37.05	-0.2 (-0.54%)	100
13 Aug 2019	USD	38	38	36.25	37.25	37.25	+1.25 (+3.47%)	4,116
12 Aug 2019	USD	35.05	36	35.05	36	36	0.0 (0.0%)	600
9 Aug 2019	USD	36	36	36	36	36	-3 (-7.69%)	930
8 Aug 2019	USD	39	39	39	39	39	0.0 (0.0%)	0
7 Aug 2019	USD	38	39	38	39	39	+2.3 (+6.27%)	392
6 Aug 2019	USD	39.5	39.5	36.05	36.7	36.7	-2.3 (-5.90%)	7,343
5 Aug 2019	USD	39	39	39	39	39	-0.5 (-1.27%)	200
2 Aug 2019	USD	39	39.5	39	39.5	39.5	-0.5 (-1.25%)	500
1 Aug 2019	USD	40.75	40.75	37.5001	40	40	-1.5 (-3.61%)	1,072
31 Jul 2019	USD	39.5	41.5	36	41.5	41.5	+1 (+2.47%)	2,163
30 Jul 2019	USD	40.06	42.5	40.06	40.5	40.5	-2.5 (-5.81%)	6,526