Chesapeake Energy Corpora... (CHKEZ)
NASDAQ: CHKEZ
· Real-Time Price · USD
64.04
2.04 (3.29%)
At close: Sep 20, 2024, 10:00 PM
CHKEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 27, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 26, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 25, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 24, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 23, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.00% | 0 |
| Sep 20, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 3.29% | 100 |
| Sep 19, 2024 | 61.90 | 62.49 | 61.90 | 62.00 | 62.00 | 9.08% | 5,493 |
| Sep 18, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.00% | 0 |
| Sep 17, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.00% | 0 |
| Sep 16, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.00% | 0 |
| Sep 13, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.00% | 0 |
| Sep 12, 2024 | 56.95 | 56.95 | 56.84 | 56.84 | 56.84 | -1.49% | 813 |
| Sep 11, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 0 |
| Sep 10, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 0 |
| Sep 9, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 200 |
| Sep 6, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 0 |
| Sep 5, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 0 |
| Sep 4, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.00% | 0 |