Chesapeake Energy Corp Historical Data - CS1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.34	-0.445375949699	76.34	76.98	76.34	162	76.68436214	DE
4	-1.76	-2.2633744856	77.76	78.56	75.04	175	77.21417233	DE
12	-9.64	-11.2564222326	85.64	86.46	75.04	119	79.7408372	DE
26	4.680001	6.56197569492	71.319999	86.46	68.54	150	77.7567124	DE
52	-4.62	-5.73058794344	80.62	86.46	67.989999	133	77.81617482	DE
156	-4.62	-5.73058794344	80.62	86.46	67.989999	133	77.81617482	DE
260	75.4675	14172.3004695	0.5325	86.46	0.06	4014	2.30359323	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	76.36	-0.58	-0.75	76.98	76.98	76.36	178
1721075160	76.94	0.6	0.79	76.959999	76.959999	76.94	273
1720816020	76.34	0	0.00	76.34	76.34	76.34	0
1720729620	76.34	0	0.00	76.34	76.34	76.34	0
1720643220	76.34	0.24	0.32	76.34	76.34	76.34	35
1720556760	76.099999	-0.9	-1.17	76.52	76.52	75.04	613
1720470420	77	0	0.00	77	77	77	0
1720211220	77	-0.14	-0.18	77.08	77.08	77	160
1720124820	77.14	0	0.00	77.14	77.14	77.14	0
1720038420	77.14	0.22	0.29	77.72	77.72	77.14	47
1719952020	76.92	-0.08	-0.10	76.92	76.92	76.92	14
1719865620	77	0	0.00	77	77	77	0
1719606420	77	-0.72	-0.93	77.739999	77.959999	77	112
1719520020	77.72	-0.46	-0.59	77.72	77.72	77.72	20
1719433560	78.18	0	0.00	78.18	78.18	78.18	0
1719347160	78.18	-0.38	-0.48	78.18	78.18	78.18	13
1719260820	78.56	0.46	0.59	76.12	78.56	76.12	149
1719001620	78.099999	-0.12	-0.15	78.08	78.099999	78.08	480
1718915160	78.22	0.52	0.67	77.68	78.44	77.68	352
1718828820	77.7	-1.34	-1.70	77.76	77.76	77.7	8
1718742420	79.04	0	0.00	79.04	79.04	79.04	0
1718656020	79.04	-0.66	-0.83	79.04	79.04	79.04	20
1718396820	79.7	0	0.00	79.7	79.7	79.7	0
1718310420	79.7	-1.34	-1.65	79.7	79.7	79.7	5
1718224020	81.04	-1.96	-2.36	82.099999	82.099999	81	101
1718137620	83	1.34	1.64	83	83	83	25
1718051220	81.66	0	0.00	81.66	81.66	81.66	0
1717792020	81.66	0.52	0.64	81.08	81.66	81	451
1717705620	81.14	-0.12	-0.15	81.4	81.4	81.14	51
1717619220	81.26	-1.42	-1.72	81.26	81.26	81.26	64
1717532820	82.68	0	0.00	82.68	82.68	82.68	0
1717446420	82.68	0	0.00	82.68	82.68	82.68	0
1717187220	82.68	-0.3	-0.36	82.68	82.68	82.68	73
1717100820	82.98	0.52	0.63	82.98	82.98	82.98	30
1717014420	82.459999	-0.92	-1.10	83	83	82.459999	144
1716928020	83.38	0.06	0.07	83.38	83.38	83.38	32
1716841620	83.319999	0	0.00	83.319999	83.319999	83.319999	0
1716582420	83.319999	0	0.00	83.319999	83.319999	83.319999	0
1716496020	83.319999	0.42	0.51	83.319999	83.319999	83.319999	80
1716409620	82.9	-1.62	-1.92	83.08	83.319999	82.239999	171
1716323160	84.52	0.66	0.79	84.52	84.52	84.52	12
1716236820	83.86	0	0.00	83.86	83.86	83.86	0
1715977620	83.86	-0.68	-0.80	83.86	83.86	83.86	20
1715891220	84.54	1.44	1.73	84.54	84.54	84.54	15
1715804820	83.099999	2.4	2.97	83.099999	83.099999	83.099999	75
1715718360	80.7	0	0.00	80.7	80.7	80.7	0
1715631960	80.7	-1.44	-1.75	80.5	80.7	80.5	177
1715372820	82.14	0	0.00	82.14	82.14	82.14	0
1715286420	82.14	-0.06	-0.07	82.14	82.14	82.14	2
1715200020	82.2	0.18	0.22	81.94	82.2	81.94	108
1715113620	82.02	-1.16	-1.39	82.72	82.72	82.02	31
1715027220	83.18	3.72	4.68	83.18	83.18	83.18	85
1714768020	79.459999	-1.72	-2.12	79.72	79.72	79.459999	120
1714681560	81.18	-3.68	-4.34	80.06	81.18	80.02	135
1714508820	84.86	-1.6	-1.85	86.32	86.32	84.86	55
1714422420	86.46	4.6	5.62	85.64	86.46	85.56	240
1714163160	81.86	0	0.00	81.86	81.86	81.86	0
1714076760	81.86	0	0.00	81.86	81.86	81.86	0
1713990360	81.86	0	0.00	81.86	81.86	81.86	0
1713903960	81.86	-1.04	-1.25	81.86	81.86	81.86	60
1713817560	82.9	0.68	0.83	81.34	82.9	81.34	246
1713558420	82.22	0	0.00	82.22	82.22	82.22	0
1713472020	82.22	-0.68	-0.82	82.2	82.22	82.2	111
1713385620	82.9	-0.34	-0.41	81.52	82.9	81.52	55

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chesapeake Energy Corp (CS1)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chesapeake Energy Corp (CS1) Historical

Chesapeake Energy Corp (CS1)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History