No results matched your search
Chesapeake Energy Corporation (CHK)

Chesapeake Energy Corporation (CHK)

NYSE
11.8500 0.0000 0.00%
26/06 - Closed. Currency in USD
Create a New Portfolio
CancelCreate
Added to a new portfolio successfully
Daily
  • Daily
  • Weekly
  • Monthly
 
Date Price Open High Low Vol. Change %
Jun 26, 2020 11.8500 12.3100 12.9200 11.5500 2.84M -7.28%
Jun 25, 2020 12.7800 11.5400 14.5000 11.5000 3.02M 9.14%
Jun 24, 2020 11.7100 12.1000 12.1000 11.2700 1.39M -4.49%
Jun 23, 2020 12.2600 12.5300 12.8300 12.2600 1.29M -0.65%
Jun 22, 2020 12.3400 13.0000 13.4800 11.3500 2.91M -3.37%
Jun 19, 2020 12.7700 14.9600 15.1000 12.7700 3.72M -1.39%
Jun 18, 2020 12.9500 12.7000 14.4700 12.6100 2.37M -2.19%
Jun 17, 2020 13.2400 14.9500 14.9500 12.7500 3.39M -13.80%
Jun 16, 2020 15.3600 17.0000 17.1100 14.6400 4.51M -18.60%
Jun 15, 2020 18.8700 18.5100 19.8100 17.7000 1.92M -1.87%
Jun 12, 2020 19.2300 23.0000 24.4200 18.0000 5.14M 9.01%
Jun 11, 2020 17.6400 14.9100 22.9500 14.1400 7.14M 4.94%
Jun 10, 2020 16.8100 20.0000 20.9900 16.0000 6.97M -29.22%
Jun 09, 2020 23.7500 19.9700 33.9500 19.9000 8.88M -66.03%
Jun 08, 2020 69.9200 41.3100 75.0000 36.5000 21.42M 181.94%
Jun 05, 2020 24.8000 15.6000 25.9500 15.2300 9.72M 76.51%
Jun 04, 2020 14.0500 13.0700 14.5000 12.5000 1.41M 7.17%
Jun 03, 2020 13.1100 13.1900 13.4900 12.8900 956.78K 2.18%
Jun 02, 2020 12.8300 13.3500 13.3500 12.5100 788.45K -1.38%
  • Highest: 75.0000
  • Lowest: 11.2700
  • Difference: 63.7300
  • Average: 18.2247
  • Change %: -8.9162
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 简体中文 繁體中文 Bahasa Indonesia Bahasa Melayu ไทย Tiếng Việt हिंदी
Sign out
Are you sure you want to sign out?
NoYes
CancelYes
Saving Changes

+

Download the App

More markets insights, more alerts, more ways to customize assets watchlists only on the App

Investing.com is better on the App!

More content, faster quotes and charts, and a smoother experience is available only on the App.