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
6 May 2019	USD	55	55	54.99	55	55	+1 (+1.85%)	571
3 May 2019	USD	54	54	54	54	54	-2 (-3.57%)	500
2 May 2019	USD	52	56	52	56	56	+4 (+7.69%)	760
1 May 2019	USD	52	52	52	52	52	-2 (-3.70%)	15
30 Apr 2019	USD	56	56	52.05	54	54	0.0 (0.0%)	133
29 Apr 2019	USD	54	54.5	54	54	54	0.0 (0.0%)	513
26 Apr 2019	USD	53	54	53	54	54	0.0 (0.0%)	305
25 Apr 2019	USD	54	54	54	54	54	0.0 (0.0%)	1
24 Apr 2019	USD	54	54	54	54	54	0.0 (0.0%)	200
23 Apr 2019	USD	54	54	54	54	54	0.0 (0.0%)	400
22 Apr 2019	USD	54.25	54.25	54	54	54	+0.25 (+0.47%)	1,470
19 Apr 2019	USD	53.75	53.75	53.75	53.75	53.75	0.0 (0.0%)	0
18 Apr 2019	USD	53.75	53.75	53.75	53.75	53.75	0.0 (0.0%)	0
17 Apr 2019	USD	54.5	54.5	52	53.75	53.75	-0.75 (-1.38%)	655
16 Apr 2019	USD	55	55	54.5	54.5	54.5	-0.5 (-0.91%)	40
15 Apr 2019	USD	55	55	55	55	55	+3 (+5.77%)	213
12 Apr 2019	USD	55	55	52	52	52	-1.5 (-2.80%)	55
11 Apr 2019	USD	55	55	53.5	53.5	53.5	-0.5 (-0.93%)	903
10 Apr 2019	USD	55	55	53.75	54	54	-1 (-1.82%)	2,622
9 Apr 2019	USD	55	55	53.75	55	55	0.0 (0.0%)	3,642
8 Apr 2019	USD	56	56	54.49	55	55	-1 (-1.79%)	1,950
5 Apr 2019	USD	56.7	56.7	54.6	56	56	-0.75 (-1.32%)	1,100
4 Apr 2019	USD	56.75	56.75	56.75	56.75	56.75	-0.05 (-0.09%)	91
3 Apr 2019	USD	56.8	56.8	56.8	56.8	56.8	+0.3 (+0.53%)	3
2 Apr 2019	USD	54.05	56.5	54.05	56.5	56.5	0.0 (0.0%)	220
1 Apr 2019	USD	55.2	56.5	53.7601	56.5	56.5	-0.5 (-0.88%)	1,102
29 Mar 2019	USD	55	57	55	57	57	+1.4 (+2.52%)	209
28 Mar 2019	USD	56.9	56.9	55.6	55.6	55.6	-1.35 (-2.37%)	540
27 Mar 2019	USD	57	57	56.95	56.95	56.95	-0.05 (-0.09%)	16
26 Mar 2019	USD	57	57	57	57	57	+0.5 (+0.88%)	15