Chesapeake Energy (NQ: CHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	88.75	89.24	87.12	87.56	1,645,654	-1.03(-1.16%)
Apr 12, 2024	88.64	90.15	87.89	88.59	1,577,347	+0.61(+0.69%)
Apr 11, 2024	90.06	90.06	87.20	87.98	2,102,871	-2.02(-2.24%)
Apr 10, 2024	89.21	90.32	88.88	90.00	1,395,238	+0.09(+0.10%)
Apr 09, 2024	90.26	90.74	88.90	89.91	1,194,318	-0.28(-0.31%)
Apr 08, 2024	89.60	90.50	89.08	90.19	1,686,070	+0.68(+0.76%)
Apr 05, 2024	88.77	89.86	87.99	89.51	1,880,073	+0.19(+0.21%)
Apr 04, 2024	90.12	91.03	89.01	89.32	1,233,428	-0.98(-1.09%)
Apr 03, 2024	89.50	90.32	88.99	90.30	1,483,087	+1.33(+1.49%)
Apr 02, 2024	89.86	89.90	88.38	88.97	1,241,633	-0.78(-0.87%)
Apr 01, 2024	89.34	90.00	88.50	89.75	1,316,798	+0.92(+1.04%)
Mar 28, 2024	88.00	88.65	88.64	88.83	1,993,157	+1.10(+1.25%)
Mar 27, 2024	85.35	87.87	85.23	87.73	1,619,874	+2.00(+2.33%)
Mar 26, 2024	86.79	87.36	85.68	85.73	1,746,905	-1.05(-1.21%)
Mar 25, 2024	86.55	87.41	86.24	86.78	1,550,865	+0.47(+0.54%)
Mar 22, 2024	86.09	86.40	85.62	86.31	1,186,000	+0.06(+0.07%)
Mar 21, 2024	86.32	86.91	86.13	86.25	1,669,341	+0.06(+0.07%)
Mar 20, 2024	84.10	86.69	84.00	86.19	1,280,431	+1.53(+1.81%)
Mar 19, 2024	83.52	84.96	83.16	84.66	1,775,303	+1.18(+1.41%)
Mar 18, 2024	83.68	84.13	82.81	83.48	1,779,043	+0.01(+0.01%)
Mar 15, 2024	84.32	84.87	83.14	83.47	7,173,601	-0.93(-1.10%)
Mar 14, 2024	84.96	85.31	83.44	84.40	2,550,213	-0.56(-0.66%)
Mar 13, 2024	83.75	85.47	83.75	84.96	2,628,030	+1.22(+1.46%)
Mar 12, 2024	83.54	84.44	83.13	83.74	2,589,968	+0.39(+0.47%)
Mar 11, 2024	81.89	83.51	81.27	83.35	2,699,261	+1.34(+1.63%)
Mar 08, 2024	81.98	82.54	81.49	82.01	985,163	+0.48(+0.59%)
Mar 07, 2024	81.99	82.17	81.23	81.53	1,226,217	-0.39(-0.48%)
Mar 06, 2024	83.16	83.23	81.69	81.92	1,345,981	-0.42(-0.52%)
Mar 05, 2024	81.76	83.05	81.34	82.34	2,340,860	+0.50(+0.61%)
Mar 04, 2024	83.33	83.68	81.78	81.85	2,634,865	-0.39(-0.47%)
Mar 01, 2024	82.71	83.09	81.86	82.24	1,550,215	+0.03(+0.04%)
Feb 29, 2024	81.55	82.69	81.40	82.21	1,722,206	+0.73(+0.89%)
Feb 28, 2024	81.04	81.99	80.67	81.48	1,285,224	+0.11(+0.13%)
Feb 27, 2024	81.95	82.16	80.91	81.37	1,829,926	-0.04(-0.05%)
Feb 26, 2024	81.56	82.16	80.90	81.41	1,651,378	+0.05(+0.06%)
Feb 23, 2024	81.77	81.77	80.36	81.36	2,035,082	-1.34(-1.62%)
Feb 22, 2024	81.77	83.00	80.82	82.70	2,438,635	-0.57(-0.68%)
Feb 21, 2024	78.95	83.74	78.95	83.27	6,051,958	+6.16(+7.98%)
Feb 20, 2024	77.84	78.39	77.00	77.11	1,996,095	-1.07(-1.37%)
Feb 16, 2024	77.56	78.57	76.67	78.18	1,755,182	+0.64(+0.82%)
Feb 15, 2024	76.04	78.56	75.47	77.55	2,183,971	+2.22(+2.95%)
Feb 14, 2024	75.95	76.29	74.18	75.32	2,375,886	-0.58(-0.76%)
Feb 13, 2024	76.33	76.46	75.07	75.90	2,003,027	-1.12(-1.46%)
Feb 12, 2024	76.24	77.91	76.22	77.02	1,613,960	+0.72(+0.95%)
Feb 09, 2024	76.54	76.69	75.86	76.30	1,937,212	-0.44(-0.57%)
Feb 08, 2024	75.17	76.78	75.05	76.73	1,541,990	+1.22(+1.62%)
Feb 07, 2024	75.90	76.35	74.48	75.51	1,892,734	+0.01(+0.01%)
Feb 06, 2024	75.41	76.08	74.57	75.50	2,561,873	+0.68(+0.90%)
Feb 05, 2024	75.58	75.70	74.24	74.83	1,890,254	-1.23(-1.62%)
Feb 02, 2024	75.97	77.16	75.65	76.06	1,097,996	-0.34(-0.44%)