CHKAQ

Chesapeake Energy (PK) Historical Data

CHKAQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 4.68 -0.32 -6.4% 4.85 4.925 4.64 72,954
Sep 18 2020 5.00 0.00 +0.00% 5.045 5.30 4.80 0
Sep 18 2020 5.00 0.00 0.0% 5.045 5.30 4.80 89,759
Sep 17 2020 5.00 0.14 2.88% 4.88 5.045 4.85 58,691
Sep 16 2020 4.86 -0.04 -0.82% 4.81 5.00 4.81 57,866
Sep 15 2020 4.90 0.00 +0.00% 4.87 4.98 4.70 0
Sep 15 2020 4.90 -0.09 -1.8% 4.87 4.98 4.70 72,386
Sep 14 2020 4.99 -0.31 -5.85% 5.03 5.30 4.97 107,529
Sep 11 2020 5.30 0.00 +0.00% 5.25 5.35 5.15 0
Sep 11 2020 5.30 0.00 0.0% 5.25 5.35 5.15 52,304
Sep 10 2020 5.30 0.25 4.95% 5.00 5.45 5.00 136,013
Sep 09 2020 5.05 0.00 +0.00% 5.195 5.45 5.05 0
Sep 09 2020 5.05 0.05 1.0% 5.195 5.45 5.05 58,335
Sep 08 2020 5.00 -0.20 -3.85% 5.15 5.40 4.65 103,334
Sep 07 2020 5.20 0.00 +0.00% 5.25 5.78 4.85 0
Sep 04 2020 5.20 0.00 +0.00% 5.25 5.78 4.85 0
Sep 04 2020 5.20 0.12 2.36% 5.25 5.78 4.85 147,995
Sep 03 2020 5.08 0.38 8.09% 4.71 6.00 4.71 516,847
Sep 02 2020 4.70 0.97 25.84% 3.68 4.75 3.50 254,567
Sep 01 2020 3.735 0.00 +0.00% 3.76 4.00 3.50 0
Sep 01 2020 3.735 -0.26 -6.39% 3.76 4.00 3.50 167,928
Aug 31 2020 3.99 -0.44 -9.93% 4.30 4.35 3.95 200,015
Aug 28 2020 4.43 -0.15 -3.28% 4.50 4.55 4.28 113,446
Aug 27 2020 4.58 0.00 +0.00% 4.72 4.75 4.50 0
Aug 27 2020 4.58 -0.15 -3.17% 4.72 4.75 4.50 109,647
Aug 26 2020 4.73 0.00 +0.00% 5.00 5.00 4.71 0
Aug 26 2020 4.73 -0.33 -6.52% 5.00 5.00 4.71 206,435
Aug 25 2020 5.06 -0.39 -7.16% 5.29 5.45 5.04 173,430
Aug 24 2020 5.45 0.00 +0.00% 5.24 5.65 5.08 0
Aug 24 2020 5.45 -0.15 -2.68% 5.24 5.65 5.08 162,166
Aug 21 2020 5.60 -0.13 -2.27% 5.60 5.80 5.25 161,600
Aug 20 2020 5.73 -0.67 -10.47% 6.25 6.30 5.68 242,197
Aug 19 2020 6.40 -0.20 -3.03% 6.50 6.65 6.25 108,100
Aug 18 2020 6.60 0.00 +0.00% 6.53 6.75 6.365 0
Aug 18 2020 6.60 -0.09 -1.38% 6.53 6.75 6.365 98,837
Aug 17 2020 6.6925 0.00 +0.00% 6.90 7.00 6.57 0
Aug 17 2020 6.6925 -0.29 -4.12% 6.90 7.00 6.57 71,169
Aug 14 2020 6.98 -0.22 -3.06% 7.22 7.22 6.91 72,197
Aug 13 2020 7.20 0.00 +0.00% 7.15 7.37 7.15 0
Aug 13 2020 7.20 0.10 1.41% 7.15 7.37 7.15 74,822
Aug 12 2020 7.10 0.05 0.71% 7.10 7.40 6.68 108,381
Aug 11 2020 7.05 0.00 +0.00% 7.20 7.50 6.68 0
Aug 11 2020 7.05 0.05 0.71% 7.20 7.50 6.68 135,991
Aug 10 2020 7.00 0.43 6.54% 6.57 7.25 6.57 152,560
Aug 07 2020 6.57 -0.20 -2.88% 6.60 6.71 6.50 124,511
Aug 06 2020 6.765 -0.54 -7.4% 7.11 7.35 6.55 186,919
Aug 05 2020 7.306 0.00 +0.00% 7.26 7.68 7.25 0
Aug 05 2020 7.306 0.01 0.08% 7.26 7.68 7.25 98,665
Aug 04 2020 7.30 -0.30 -3.95% 7.40 7.55 7.17 132,423
Aug 03 2020 7.60 -0.30 -3.8% 7.75 7.85 7.40 122,120
Jul 31 2020 7.90 0.00 +0.00% 8.26 8.305 7.50 0
Jul 31 2020 7.90 -0.45 -5.39% 8.26 8.305 7.50 308,035
Jul 30 2020 8.35 -0.13 -1.53% 8.36 8.43 8.23 117,751
Jul 29 2020 8.48 0.00 +0.00% 8.25 8.60 8.25 0
Jul 29 2020 8.48 -0.21 -2.42% 8.25 8.60 8.25 87,042
Jul 28 2020 8.69 -0.10 -1.14% 8.55 8.75 8.00 172,238
Jul 27 2020 8.79 0.43 5.14% 8.50 8.79 7.90 128,390
Jul 24 2020 8.36 0.00 +0.00% 8.25 8.45 7.86 0
Jul 24 2020 8.36 0.06 0.72% 8.25 8.45 7.86 159,085
Jul 23 2020 8.30 0.40 5.06% 7.66 8.49 7.66 211,237
Jul 22 2020 7.90 0.00 +0.00% 7.35 9.40 6.95 0
Jul 22 2020 7.90 0.50 6.76% 7.35 9.40 6.95 1,058,822
Jul 21 2020 7.40 0.31 4.37% 6.85 7.40 6.85 345,079
Jul 20 2020 7.09 0.00 +0.00% 7.21 7.33 6.80 0
Jul 20 2020 7.09 -0.19 -2.61% 7.21 7.33 6.80 449,679
Jul 17 2020 7.28 0.68 10.3% 6.71 7.45 6.35 276,700
Jul 16 2020 6.60 0.37 5.94% 6.60 6.85 6.20 281,847
Jul 15 2020 6.23 -0.59 -8.65% 6.80 7.40 6.21 398,214
Jul 14 2020 6.82 0.00 +0.00% 6.75 6.92 6.40 0
Jul 14 2020 6.82 0.07 1.04% 6.75 6.92 6.40 264,721
Jul 13 2020 6.75 -0.71 -9.52% 7.40 7.90 6.55 480,440
Jul 10 2020 7.46 0.23 3.18% 6.85 7.50 6.56 379,113
Jul 09 2020 7.23 -1.32 -15.44% 8.46 8.54 7.15 850,353
Jul 08 2020 8.55 0.00 +0.00% 6.51 9.40 6.28 0
Jul 08 2020 8.55 2.27 36.15% 6.51 9.40 6.28 2,430,019
Jul 07 2020 6.28 0.26 4.32% 6.00 6.29 5.55 644,380
Jul 06 2020 6.02 0.00 +0.00% 4.70 6.29 4.65 0
Jul 06 2020 6.02 1.33 28.36% 4.70 6.29 4.65 1,224,414
Jul 03 2020 4.69 0.00 +0.00% 4.52 4.80 4.21 0
Jul 02 2020 4.69 0.00 +0.00% 4.52 4.80 4.21 0
Jul 02 2020 4.69 0.16 3.53% 4.52 4.80 4.21 761,058
Jul 01 2020 4.53 -0.37 -7.55% 5.04 5.49 4.25 2,039,117
Your Recent History
USOTC
CHKAQ
Chesapeake..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 09:00:46