Chesapeake Energy Corpora... (CHKEL)
NASDAQ: CHKEL
· Real-Time Price · USD
62.50
-0.19 (-0.30%)
At close: Sep 26, 2024, 10:00 PM
CHKEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 100 |
| Sep 30, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0 |
| Sep 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0 |
| Sep 26, 2024 | 62.71 | 62.71 | 62.50 | 62.50 | 62.50 | -0.30% | 1,800 |
| Sep 25, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 11.01% | 200 |
| Sep 24, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.00% | 0 |
| Sep 23, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.00% | 0 |
| Sep 20, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.00% | 0 |
| Sep 19, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.00% | 0 |
| Sep 18, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 2.67% | 104 |
| Sep 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 300 |
| Sep 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0 |
| Sep 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 200 |
| Sep 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0 |
| Sep 11, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0 |
| Sep 10, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0 |
| Sep 9, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 100 |
| Sep 6, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0 |
| Sep 5, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.63% | 200 |
| Sep 4, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.00% | 0 |