-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+19.05% -
3 MONTH PERFORMANCE
-5.59% -
6 MONTH PERFORMANCE
-15.82% -
YEAR-TO-DATE PERFORMANCE
+5.65% -
1 YEAR PERFORMANCE
-9.45%
Chesapeake Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $62.50 | $62.50 (0%) | $62.50 | $62.50 | 100 | $10.68 B |
| 09/30/2024 | $62.50 | $62.50 (0%) | $62.50 | $62.50 | 0 | $10.79 B |
| 09/27/2024 | $62.50 | $62.50 (0%) | $62.50 | $62.50 | 0 | $10.83 B |
| 09/26/2024 | $62.71 | $62.50 (-0.33%) | $62.71 | $62.50 | 1,800 | $10.53 B |
| 09/25/2024 | $62.69 | $62.69 (0%) | $62.69 | $62.69 | 200 | $10.26 B |
| 09/24/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 0 | $10.51 B |
| 09/23/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 0 | $10.53 B |
| 09/20/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 0 | $10.29 B |
| 09/19/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 0 | $10.04 B |
| 09/18/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 104 | $9.77 B |
| 09/17/2024 | $55.00 | $55.00 (0%) | $55.00 | $55.00 | 300 | $9.62 B |
| 09/16/2024 | $55.00 | $55.00 (0%) | $55.00 | $55.00 | 0 | $9.58 B |
| 09/13/2024 | $55.00 | $55.00 (0%) | $55.00 | $55.00 | 200 | $9.60 B |
| 09/12/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 0 | $9.49 B |
| 09/11/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 0 | $9.49 B |
| 09/10/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 0 | $9.28 B |
| 09/09/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 100 | $9.22 B |
| 09/06/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 0 | $9.29 B |
| 09/05/2024 | $52.50 | $52.50 (0%) | $52.50 | $52.50 | 200 | $9.44 B |
| 09/04/2024 | $54.48 | $54.48 (0%) | $54.48 | $54.48 | 0 | $9.24 B |
| 09/03/2024 | $54.48 | $54.48 (0%) | $54.48 | $54.48 | 327 | $9.47 B |
| 08/30/2024 | $54.68 | $54.68 (0%) | $54.68 | $54.68 | 0 | $9.77 B |
| 08/29/2024 | $54.68 | $54.68 (0%) | $54.68 | $54.68 | 0 | $9.71 B |
| 08/28/2024 | $54.68 | $54.68 (0%) | $54.68 | $54.68 | 118 | $9.44 B |
| 08/27/2024 | $50.86 | $50.86 (0%) | $50.86 | $50.86 | 0 | $9.57 B |
| 08/26/2024 | $50.86 | $50.86 (0%) | $50.86 | $50.86 | 0 | $9.69 B |
| 08/23/2024 | $50.86 | $50.86 (0%) | $50.86 | $50.86 | 0 | $9.63 B |
| 08/22/2024 | $50.86 | $50.86 (0%) | $50.86 | $50.86 | 0 | $9.39 B |
| 08/21/2024 | $50.86 | $50.86 (0%) | $50.86 | $50.86 | 0 | $9.49 B |
| 08/20/2024 | $50.87 | $50.86 (-0.02%) | $50.87 | $50.86 | 322 | $9.60 B |
| 08/19/2024 | $56.47 | $56.47 (0%) | $56.47 | $56.47 | 100 | $9.73 B |
| 08/16/2024 | $55.23 | $56.47 (2.25%) | $56.47 | $54.46 | 6,428 | $9.57 B |
| 08/15/2024 | $54.87 | $55.99 (2.04%) | $55.99 | $54.59 | 630 | $9.58 B |
| 08/14/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.47 B |
| 08/13/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.48 B |
| 08/12/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.62 B |
| 08/09/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.51 B |
| 08/08/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.50 B |
| 08/07/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.38 B |
| 08/06/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.28 B |
| 08/05/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.33 B |
| 08/02/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.50 B |
| 08/01/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 0 | $9.84 B |
| 07/31/2024 | $58.46 | $58.46 (0%) | $58.46 | $58.46 | 102 | $10.01 B |
| 07/30/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.00 B |
| 07/29/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.04 B |
| 07/26/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.20 B |
| 07/25/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.13 B |
| 07/24/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.17 B |
| 07/23/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 0 | $10.47 B |
| 07/17/2024 | $66.99 | $66.99 (0%) | $66.99 | $66.99 | 111 | $10.74 B |
| 07/16/2024 | $66.92 | $66.92 (0%) | $66.92 | $66.92 | 225 | $10.84 B |
| 07/11/2024 | $67.05 | $67.05 (0%) | $67.05 | $67.05 | 111 | $10.93 B |
| 07/10/2024 | $66.47 | $66.47 (0%) | $66.47 | $66.47 | 135 | $10.87 B |