CHK Quote, Trading Chart, Chesapeake Energy Corporation

home / stock / chk / chk quote

Stock Information
Company Name: Chesapeake Energy Corporation
Stock Symbol: CHK
Market: NYSE
Website: chk.com
Menu
CHK CHK Quote CHK Short CHK News CHK Articles CHK Message Board
Get CHK Alerts

News, Short Squeeze, Breakout and More Instantly...
CHK Quote
Last:$11.85
Change Percent:-7.28%
Open:$12.31
Previous Close:$11.85
High:$12.92
Low:$11.55
Volume:2,823,709
Last Trade Date Time:06/26/2020 04:56:33 pm
Quotes are delayed by 15 to 20 minutes.
CHK Chart
Last Twenty Trading Days
Date:2020-06-26
Open:$12.31
Close:$11.85
High:$12.92
Low:$11.55
Volume:2,823,709
Date:2020-06-25
Open:$11.64
Close:$12.78
High:$14.5
Low:$11.4201
Volume:3,005,761
Date:2020-06-24
Open:$12.01
Close:$11.71
High:$12.175
Low:$11.2603
Volume:1,383,033
Date:2020-06-23
Open:$12.96
Close:$12.26
High:$12.96
Low:$12.26
Volume:1,264,003
Date:2020-06-22
Open:$12.83
Close:$12.34
High:$13.49
Low:$11.3001
Volume:2,900,322
Date:2020-06-19
Open:$14.96
Close:$12.77
High:$15.1
Low:$12.77
Volume:3,692,286
Date:2020-06-18
Open:$12.77
Close:$12.95
High:$14.48
Low:$12.59
Volume:2,265,083
Date:2020-06-17
Open:$15
Close:$13.24
High:$15
Low:$12.75
Volume:3,310,046
Date:2020-06-16
Open:$17.12
Close:$15.36
High:$17.22
Low:$14.62
Volume:4,471,904
Date:2020-06-15
Open:$18.75
Close:$18.87
High:$19.85
Low:$17.65
Volume:1,922,391
Date:2020-06-11
Open:$14.91
Close:$16.1101
High:$16.89
Low:$14.06
Volume:690,200
Date:2020-06-10
Open:$20.2
Close:$16.81
High:$21
Low:$16
Volume:6,900,039
Date:2020-06-09
Open:$19.2
Close:$23.75
High:$34
Low:$18.41
Volume:8,721,525
Date:2020-06-08
Open:$40.26
Close:$69.92
High:$77.5
Low:$36.245
Volume:19,497,515
Date:2020-06-05
Open:$15.6
Close:$24.8
High:$25.95
Low:$15.23
Volume:9,660,323
Date:2020-06-04
Open:$13.11
Close:$14.05
High:$14.59
Low:$12.5
Volume:1,400,053
Date:2020-06-03
Open:$13.22
Close:$13.11
High:$13.49
Low:$12.88
Volume:938,154
Date:2020-06-02
Open:$13.43
Close:$12.83
High:$13.43
Low:$12.5
Volume:783,433
Date:2020-06-01
Open:$12.91
Close:$13.01
High:$13.49
Low:$12.82
Volume:693,310
Date:2020-05-29
Open:$13.17
Close:$13.01
High:$13.46
Low:$12.4703
Volume:905,741