CHK

Chesapeake Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chesapeake Energy Corporation CHK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 54.57 04:00:00
Open Price Low Price High Price Close Price Prev Close
54.57
more quote information »

CHK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1355.9252.7454.58612,023-0.56-1.02%
1 Month53.6655.9248.1953.20840,2680.911.7%
3 Months52.6856.9948.1953.041,527,9351.893.59%
6 Months50.0056.9940.0049.891,196,1094.579.14%
1 Year50.0056.9940.0049.891,196,1094.579.14%
3 Years50.0056.9940.0049.891,196,1094.579.14%
5 Years50.0056.9940.0049.891,196,1094.579.14%

CHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 54.57 1.27 2.38% 53.20 54.82 52.74 576,410
Aug 02 2021 53.30 -0.75 -1.39% 53.98 55.20 53.29 567,646
Jul 30 2021 54.05 -1.29 -2.33% 55.25 55.54 53.67 622,686
Jul 29 2021 55.34 -0.10 -0.18% 55.91 55.92 54.88 562,905
Jul 28 2021 55.44 0.48 0.87% 55.13 55.89 54.73 730,469
Jul 27 2021 54.96 -0.22 -0.4% 54.87 55.32 54.43 952,314
Jul 26 2021 55.18 0.39 0.71% 54.99 55.89 54.51 1,039,956
Jul 23 2021 54.79 0.81 1.5% 54.23 54.81 53.45 1,090,848
Jul 22 2021 53.98 1.02 1.93% 52.90 54.63 52.37 890,220
Jul 21 2021 52.96 2.15 4.23% 51.32 53.28 50.77 1,125,769
Jul 20 2021 50.81 1.91 3.91% 48.86 51.095 48.64 874,726
Jul 19 2021 48.90 -1.24 -2.47% 49.50 50.10 48.19 1,172,809
Jul 16 2021 50.14 -0.58 -1.14% 51.02 51.41 48.83 805,510
Jul 15 2021 50.72 -0.12 -0.24% 50.35 51.27 50.00 1,350,347
Jul 14 2021 50.84 -2.97 -5.52% 54.05 54.34 50.80 786,564
Jul 13 2021 53.81 -0.93 -1.7% 54.69 54.83 53.77 495,754
Jul 12 2021 54.74 -0.07 -0.13% 54.51 54.87 53.82 895,718
Jul 09 2021 54.81 0.20 0.37% 54.95 54.95 54.12 599,498
Jul 08 2021 54.61 0.35 0.65% 53.79 54.79 53.33 820,362
Jul 07 2021 54.26 0.40 0.74% 53.66 54.68 52.67 844,841
Jul 06 2021 53.86 -0.73 -1.34% 54.60 54.60 52.70 809,943
See More Historical Prices »


Your Recent History
NASDAQ
CHK
Chesapeake..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.