No results matched your search
Chesapeake Energy Corporation (CHK)

Chesapeake Energy Corporation (CHK)

NYSE
0.4480 -0.0306 -6.39%
21/02 - Closed. Currency in USD
After Hours 0.4521 +0.0041 +0.9152% 22:57:51 - Real-time Data
Create a New Portfolio
CancelCreate
Added to a new portfolio successfully
Daily
  • Daily
  • Weekly
  • Monthly
 
Date Price Open High Low Vol. Change %
Feb 21, 2020 0.4480 0.4710 0.4710 0.4450 43.12M -6.39%
Feb 20, 2020 0.4786 0.4810 0.5000 0.4751 59.03M -0.15%
Feb 19, 2020 0.4793 0.4438 0.4848 0.4300 73.93M 9.73%
Feb 18, 2020 0.4368 0.4718 0.4720 0.4288 65.89M -2.93%
Feb 14, 2020 0.4500 0.4930 0.4930 0.4500 118.00M -8.22%
Feb 13, 2020 0.4903 0.5062 0.5216 0.4790 83.02M -2.80%
Feb 12, 2020 0.5044 0.5150 0.5320 0.5000 70.05M 0.32%
Feb 11, 2020 0.5028 0.5110 0.5227 0.5000 60.41M 0.26%
Feb 10, 2020 0.5015 0.5113 0.5150 0.5000 58.86M -2.07%
Feb 07, 2020 0.5121 0.5485 0.5485 0.5120 41.94M -5.71%
Feb 06, 2020 0.5431 0.5565 0.5649 0.5350 33.89M -2.81%
Feb 05, 2020 0.5588 0.5161 0.5629 0.5149 67.92M 10.61%
Feb 04, 2020 0.5052 0.5180 0.5200 0.5050 60.47M -0.53%
Feb 03, 2020 0.5079 0.5100 0.5285 0.5050 55.70M -0.76%
Jan 31, 2020 0.5118 0.5201 0.5595 0.5051 94.42M -3.20%
Jan 30, 2020 0.5287 0.5339 0.5457 0.5100 56.30M -1.82%
Jan 29, 2020 0.5385 0.5650 0.5785 0.5302 101.28M 3.92%
Jan 28, 2020 0.5182 0.5444 0.5470 0.5111 81.82M -2.78%
Jan 27, 2020 0.5330 0.5418 0.5549 0.5300 58.64M -4.50%
Jan 24, 2020 0.5581 0.5780 0.5780 0.5500 75.86M -2.67%
Jan 23, 2020 0.5734 0.5840 0.5924 0.5710 55.46M -3.22%
  • Highest: 0.5924
  • Lowest: 0.4288
  • Difference: 0.1636
  • Average: 0.5086
  • Change %: -24.3882
Select Dates

Start Date

End Date

Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

English (USA) English (India) English (Canada) English (Australia) English (South Africa) English (Philippines) English (Nigeria) Deutsch Español (España) Español (México) Français Italiano Nederlands Português (Portugal) Polski Português (Brasil) Русский Türkçe ‏العربية‏ Ελληνικά Svenska Suomi עברית 日本語 한국어 中文 香港 Bahasa Indonesia Bahasa Melayu ไทย Tiếng Việt हिंदी
Sign out
Are you sure you want to sign out?
NoYes
CancelYes
Saving Changes

+