Dark

CHKEW
Chesapeake Energy Corporation Class A Warrants
stock NASDAQ

Inactive

Sep 26, 2024

71.89USD+12.857%(+8.19)103

Pre-market

0.00USD-100.000%(-63.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-26	71.8900	71.8900	71.8900	71.8900	+12.857%	103	0.000%
2024-09-16	63.7000	63.7000	63.7000	63.7000	+4.942%	100	+12.857%
2024-09-05	60.7000	60.7000	60.7000	60.7000	-6.182%	100	+18.435%
2024-08-28	64.7000	64.7000	64.7000	64.7000	+2.617%	205	+11.113%
2024-08-23	63.0500	63.0500	63.0500	63.0500	-1.067%	102	+14.021%
2024-08-12	62.9500	63.7300	62.9500	63.7300	-14.468%	208	+12.804%
2024-07-16	74.5300	74.5300	74.5100	74.5100	+0.148%	1,522	-3.516%
2024-06-21	74.4000	74.4000	74.4000	74.4000	-1.587%	207	-3.374%
2024-06-20	75.6000	75.6000	75.6000	75.6000	-1.984%	112	-4.907%
2024-06-17	77.0000	77.1300	76.9100	77.1300	-1.783%	4,153	-6.794%
2024-06-14	78.5500	78.5600	77.9600	78.5300	+0.679%	2,601	-8.455%
2024-05-03	78.0000	78.0000	78.0000	78.0000	-1.627%	120	-7.833%
2024-04-19	77.8400	79.2900	77.8400	79.2900	-7.501%	371	-9.333%
2024-04-04	85.7200	85.7200	85.7200	85.7200	+4.320%	351	-16.134%
2024-03-28	81.3700	82.1700	81.3700	82.1700	+1.999%	1,175	-12.511%
2024-03-27	80.5600	80.5600	80.5600	80.5600	+5.101%	139	-10.762%
2024-03-20	76.6600	76.6600	76.6500	76.6500	+0.176%	326	-6.210%
2024-03-19	76.5150	76.5150	76.5150	76.5150	+0.917%	223	-6.045%
2024-03-15	75.8198	75.8198	75.8198	75.8198	+2.974%	245	-5.183%
2024-03-12	73.6300	73.6300	73.6300	73.6300	-1.008%	197	-2.363%
2024-02-27	74.3800	74.3800	74.3800	74.3800	+6.318%	2,419	-3.348%
2024-02-16	69.9597	69.9597	69.9597	69.9597	+1.171%	300	+2.759%
2024-02-15	69.1500	69.1500	69.1500	69.1500	+6.075%	102	+3.962%
2024-02-07	65.1900	65.1900	65.1900	65.1900	-4.790%	254	+10.278%
2024-01-31	68.4700	68.4700	68.4700	68.4700	+6.056%	130	+4.995%
2024-01-24	64.5600	64.5600	64.5600	64.5600	-6.340%	103	+11.354%
2024-01-08	68.9300	68.9300	68.9300	68.9300	+0.804%	100	+4.294%
2024-01-05	68.3800	68.3800	68.3800	68.3800	+0.855%	104	+5.133%
2023-12-27	68.2400	68.2400	67.8000	67.8000	+6.403%	310	+6.032%
2023-12-13	63.1500	63.7200	63.1400	63.7200	-13.330%	597	+12.822%
2023-11-15	73.5200	73.5200	73.5200	73.5200	-6.427%	204	-2.217%
2023-11-02	78.5700	78.5700	78.5700	78.5700	+3.070%	3,606	-8.502%
2023-10-31	76.2300	76.2300	76.2300	76.2300	-3.457%	114	-5.693%
2023-10-23	79.2000	79.2000	78.9600	78.9600	-2.338%	382	-8.954%
2023-10-18	80.8500	80.8500	80.8500	80.8500	-1.282%	1,179	-11.082%
2023-10-17	81.9000	81.9000	81.9000	81.9000	+1.500%	484	-12.222%
2023-10-16	80.6900	80.6900	80.6900	80.6900	+2.548%	1,027	-10.906%
2023-10-06	73.9100	78.6850	73.9100	78.6850	+6.749%	619	-8.636%
2023-10-03	73.7100	73.7100	73.7100	73.7100	-7.527%	340	-2.469%
2023-09-29	79.7100	79.7100	79.7100	79.7100	+5.006%	503	-9.811%
2023-09-28	75.9100	75.9100	75.9100	75.9100	+2.581%	402	-5.296%
2023-09-25	74.0000	74.0000	74.0000	74.0000	-3.520%	170	-2.851%
2023-08-29	76.7000	76.7000	76.7000	76.7000	+2.499%	501	-6.271%
2023-08-28	74.8300	74.8300	74.8300	74.8300	-5.302%	504	-3.929%
2023-08-17	79.0200	79.0200	79.0200	79.0200	-0.038%	141	-9.023%
2023-08-10	79.0500	79.0500	79.0500	79.0500	+3.306%	489	-9.058%
2023-08-04	76.5200	76.5200	76.5200	76.5200	+4.350%	107	-6.051%
2023-08-03	73.3300	73.3300	73.3300	73.3300	-1.052%	204	-1.964%
2023-08-01	74.1100	74.1100	74.1100	74.1100	-0.309%	405	-2.996%
2023-07-31	74.3400	74.3400	74.3400	74.3400	+2.807%	504	-3.296%
2023-07-27	72.3100	72.3100	72.3100	72.3100	+0.851%	106	-0.581%
2023-07-17	71.7000	71.7000	71.7000	71.7000	+9.416%	201	+0.265%
2023-07-11	65.5300	65.5300	65.5300	65.5300	-8.427%	196	+9.705%
2023-06-28	71.5600	71.5601	71.5600	71.5601	+4.391%	200	+0.461%
2023-06-14	68.5500	68.5500	68.5500	68.5500	+1.729%	335	+4.872%
2023-06-05	67.3850	67.3850	67.3850	67.3850	-3.411%	263	+6.685%
2023-06-02	66.9800	69.7925	66.9800	69.7644	+9.177%	404	+3.047%
2023-05-30	63.9000	63.9000	63.9000	63.9000	-8.308%	101	+12.504%
2023-05-16	69.6900	69.6900	69.6900	69.6900	+4.186%	932	+3.157%
2023-05-09	66.8900	66.8900	66.8900	66.8900	+1.471%	102	+7.475%
2023-05-03	65.9200	65.9200	65.9200	65.9200	-5.362%	128	+9.056%
2023-04-27	69.6550	69.6550	69.6550	69.6550	-0.135%	104	+3.209%
2023-04-19	69.7490	69.7490	69.7490	69.7490	-1.762%	176	+3.070%
2023-04-18	71.0000	71.0000	71.0000	71.0000	+8.812%	320	+1.254%
2023-04-05	65.2500	65.2500	65.2500	65.2500	+2.257%	310	+10.176%
2023-04-04	63.8100	63.8100	63.8100	63.8100	-0.700%	110	+12.663%
2023-03-31	64.2600	64.2600	64.2600	64.2600	+1.790%	110	+11.874%
2023-03-30	63.1300	63.1300	63.1300	63.1300	+0.366%	111	+13.876%
2023-03-28	62.9000	62.9000	62.9000	62.9000	+1.895%	203	+14.293%
2023-03-22	61.7700	61.7700	61.7300	61.7300	+3.487%	577	+16.459%
2023-03-15	59.6500	59.6500	59.6500	59.6500	-4.392%	217	+20.520%
2023-03-13	63.6900	63.9300	62.3900	62.3900	-8.385%	700	+15.227%
2023-03-09	68.4300	68.4300	68.0500	68.1000	+1.703%	1,051	+5.565%
2023-03-08	67.0000	67.4400	66.9600	66.9600	-3.516%	1,354	+7.363%
2023-03-06	70.0500	70.0500	69.4000	69.4000	-4.210%	1,024	+3.588%
2023-03-03	72.6000	72.6000	72.4500	72.4500	+1.258%	525	-0.773%
2023-02-27	73.3500	73.3500	71.5500	71.5500	-2.467%	1,497	+0.475%
2023-02-24	69.2500	73.5000	69.2500	73.3600	+8.217%	1,584	-2.004%
2023-02-23	67.7900	67.7900	67.7900	67.7900	+1.240%	205	+6.048%
2023-02-22	67.0200	67.0200	66.5000	66.9600	+2.621%	1,780	+7.363%
2023-02-21	65.8600	65.8600	65.2000	65.2500	-3.761%	1,103	+10.176%
2023-02-17	70.0200	70.0200	67.8000	67.8000	-4.019%	405	+6.032%
2023-02-08	70.6387	70.6387	70.6387	70.6387	-5.878%	508	+1.771%
2023-02-03	75.0500	75.0500	75.0500	75.0500	+2.808%	519	-4.211%
2023-02-02	73.0000	73.0000	73.0000	73.0000	-4.762%	640	-1.521%
2023-01-27	77.0500	77.0500	76.6500	76.6500	+0.065%	1,110	-6.210%
2023-01-26	79.8000	79.8000	76.1200	76.6000	-3.938%	708	-6.149%
2023-01-17	79.7700	79.7700	78.9500	79.7400	+0.214%	892	-9.844%
2023-01-13	79.5700	79.5700	79.5700	79.5700	-1.935%	100	-9.652%
2023-01-12	80.7500	81.2600	80.7500	81.1400	+3.826%	324	-11.400%
2023-01-11	78.1500	78.1500	78.1500	78.1500	+1.718%	201	-8.010%
2023-01-10	76.4100	76.8300	76.4100	76.8300	-0.992%	215	-6.430%
2023-01-05	77.6300	77.6300	77.6000	77.6000	+2.242%	1,680	-7.358%
2023-01-04	73.8500	75.8981	73.8500	75.8981	-8.269%	1,462	-5.281%
2023-01-03	82.0000	82.9100	81.5000	82.7400	-1.734%	1,459	-13.113%
2022-12-30	84.1900	84.2000	84.1900	84.2000	-4.133%	50,203	-14.620%
2022-12-21	87.8300	87.8300	87.8300	87.8300	+1.449%	459	-18.149%
2022-12-19	86.5757	86.5757	86.5757	86.5757	-2.713%	239	-16.963%
2022-12-12	88.9900	88.9900	88.9900	88.9900	-0.431%	109	-19.216%
2022-11-28	89.3750	89.3750	89.3750	89.3750	+1.080%	602	-19.564%
2022-11-21	88.4200	88.4200	88.4200	88.4200	-6.956%	148	-18.695%
2022-11-16	95.0300	95.0300	95.0300	95.0300	-0.638%	254	-24.350%
2022-11-15	95.6400	95.6400	95.6400	95.6400	+11.886%	245	-24.833%
2022-11-10	86.0900	86.0900	85.4800	85.4800	-7.639%	203	-15.898%
2022-11-07	88.8400	92.5500	88.8400	92.5500	+2.890%	686	-22.323%
2022-11-04	89.1200	89.9500	89.1100	89.9500	+0.056%	1,203	-20.078%
2022-11-03	89.8999	89.8999	89.8999	89.8999	+0.223%	293	-20.033%
2022-11-02	99.0000	99.0000	89.6100	89.7000	+7.618%	1,403	-19.855%
2022-10-24	82.1400	83.3500	82.1400	83.3500	-2.343%	2,041	-13.749%
2022-10-19	85.2300	85.3500	84.8100	85.3500	+2.008%	1,915	-15.770%
2022-10-18	84.0000	85.0100	83.6700	83.6700	+1.136%	5,493	-14.079%
2022-10-17	82.0000	83.0000	82.0000	82.7300	+2.962%	2,940	-13.103%
2022-10-14	92.1000	93.0000	80.3500	80.3500	-11.215%	5,699	-10.529%
2022-10-13	89.9000	95.5000	88.2500	90.5000	+2.387%	7,931	-20.564%
2022-10-12	83.9900	88.3900	81.3800	88.3900	+1.307%	1,651	-18.667%
2022-10-11	102.3000	102.3000	85.4700	87.2500	-3.056%	2,814	-17.605%
2022-10-10	87.3600	96.0100	86.6500	90.0000	+1.706%	3,786	-20.122%
2022-10-07	88.5100	88.5100	88.4900	88.4900	+0.809%	1,081,649	-18.759%
2022-10-06	87.7300	87.7800	87.7300	87.7800	-0.363%	529	-18.102%
2022-10-05	88.1000	88.1000	88.1000	88.1000	0.000%	306	-18.400%
2022-10-04	86.8210	89.0000	86.8210	88.1000	+3.610%	632,213	-18.400%
2022-10-03	84.6500	85.0300	84.0000	85.0300	+8.277%	22,483	-15.453%
2022-09-29	78.5300	78.5300	78.5300	78.5300	-2.204%	151	-8.455%
2022-09-28	80.3000	80.3000	80.3000	80.3000	+2.423%	448	-10.473%
2022-09-27	78.4000	78.4000	78.4000	78.4000	+1.673%	403	-8.304%
2022-09-26	78.9100	78.9100	77.1100	77.1100	-2.281%	1,302	-6.770%
2022-09-23	79.4600	79.4600	78.9100	78.9100	-7.977%	1,014	-8.896%
2022-09-22	89.9200	89.9200	85.7500	85.7500	-6.489%	6,614	-16.163%
2022-09-21	91.1900	91.7000	91.0500	91.7000	+1.618%	1,215	-21.603%
2022-09-20	88.2600	90.2400	87.1700	90.2400	+0.334%	96,941	-20.335%
2022-09-19	85.1800	91.1500	85.1800	89.9400	+2.379%	4,788	-20.069%
2022-09-16	87.6800	89.3400	86.9200	87.8500	-3.313%	7,428	-18.167%
2022-09-15	89.6400	91.5900	89.4800	90.8600	-1.794%	8,205	-20.878%
2022-09-14	93.0000	94.1100	92.0700	92.5200	+4.993%	106,730	-22.298%
2022-09-13	91.3800	93.1000	88.1200	88.1200	-3.589%	203,173	-18.418%
2022-09-12	90.7600	91.7200	90.7600	91.4000	+0.750%	3,338	-21.346%
2022-09-09	90.0400	91.9000	90.0400	90.7200	+3.326%	15,056	-20.756%
2022-09-08	85.6600	88.4000	84.3400	87.8000	+3.574%	12,070	-18.121%
2022-09-07	80.9500	85.1100	79.6500	84.7700	+2.194%	23,895	-15.194%
2022-09-06	86.1500	86.3400	82.9500	82.9500	-4.567%	34,085	-13.333%
2022-09-02	88.4000	88.7500	86.5500	86.9200	+2.139%	31,909	-17.292%
2022-09-01	85.5600	86.5500	84.5200	85.1000	-2.854%	16,116	-15.523%
2022-08-31	84.1400	88.8500	84.1400	87.6000	+3.132%	30,651	-17.934%
2022-08-30	88.1000	88.1000	82.2300	84.9400	-7.321%	64,356	-15.364%
2022-08-29	89.8600	92.8300	89.2000	91.6500	+0.164%	35,955	-21.560%
2022-08-26	91.8100	92.9500	91.3000	91.5000	-0.511%	53,543	-21.432%
2022-08-25	92.2500	92.2500	91.1500	91.9700	+0.371%	2,689	-21.833%
2022-08-24	90.6600	91.6300	89.9700	91.6300	+4.007%	51,069	-21.543%
2022-08-23	89.2500	91.3000	85.9500	88.1000	+1.090%	51,802	-18.400%
2022-08-22	83.5700	87.2000	82.4700	87.1500	+5.266%	23,453	-17.510%
2022-08-19	87.7000	87.7500	82.7900	82.7900	-3.170%	17,857	-13.166%
2022-08-18	85.0000	85.6000	85.0000	85.5000	+2.395%	701,333	-15.918%
2022-08-17	83.4500	83.5000	83.4500	83.5000	+2.203%	400,000	-13.904%
2022-08-16	79.0500	81.8800	79.0500	81.7000	+4.342%	701,506	-12.007%
2022-08-15	75.5000	78.3000	75.4500	78.3000	-1.806%	3,632	-8.186%
2022-08-12	78.3000	79.7900	77.8200	79.7400	+1.065%	203,901	-9.844%
2022-08-11	77.7100	78.9000	76.0100	78.9000	+4.628%	1,706,498	-8.885%
2022-08-10	75.4900	76.1500	75.3000	75.4100	-3.358%	5,045	-4.668%
2022-08-09	77.4500	78.0300	77.4500	78.0300	+5.091%	1,150	-7.869%
2022-08-08	74.8400	75.2500	74.2500	74.2500	+1.020%	3,753	-3.178%
2022-08-05	72.9100	73.7000	72.8500	73.5000	+7.629%	55,507	-2.190%
2022-08-04	71.4400	72.5200	68.2900	68.2900	-5.625%	1,707,845	+5.272%
2022-08-03	73.1900	73.1900	69.4300	72.3600	+1.316%	102,334	-0.650%
2022-08-02	70.7300	71.4200	70.7300	71.4200	+0.464%	510	+0.658%
2022-08-01	71.1000	71.1000	71.0900	71.0900	-2.147%	434	+1.125%
2022-07-28	74.6600	74.6600	72.6500	72.6500	-0.647%	984	-1.046%
2022-07-27	73.1231	73.1231	73.1231	73.1231	-2.424%	298	-1.686%
2022-07-26	74.9400	74.9400	74.9400	74.9400	+1.710%	401	-4.070%
2022-07-25	73.6800	73.6800	73.6800	73.6800	+4.186%	100	-2.429%
2022-07-21	68.7500	70.7200	68.4000	70.7200	-2.509%	866	+1.654%
2022-07-20	70.8500	72.5400	70.8500	72.5400	+5.513%	420,105	-0.896%
2022-07-19	68.0200	68.7500	68.0000	68.7500	+1.103%	21,402	+4.567%
2022-07-18	66.4600	68.0000	66.2700	68.0000	+7.646%	11,037	+5.721%
2022-07-15	60.0100	63.1700	60.0100	63.1700	+12.302%	750	+13.804%
2022-07-14	56.2000	56.2500	53.8900	56.2500	-10.515%	266,028	+27.804%
2022-07-13	60.3500	64.1100	60.3500	62.8600	+8.792%	9,863	+14.365%
2022-07-12	57.4700	57.7800	57.0633	57.7800	-1.951%	4,672	+24.420%
2022-07-11	58.6200	59.4000	58.6200	58.9300	+1.394%	5,837	+21.992%
2022-07-08	58.7600	58.9000	58.0000	58.1200	-0.700%	3,010	+23.692%
2022-07-07	57.3600	58.5300	56.4600	58.5300	+7.296%	16,118	+22.826%
2022-07-06	52.7700	54.5500	52.7500	54.5500	-2.328%	4,500	+31.787%
2022-07-05	59.9900	59.9900	54.9600	55.8500	-10.511%	4,162	+28.720%
2022-07-01	62.7100	62.7100	62.1300	62.4100	+2.408%	3,344	+15.190%
2022-06-30	66.4800	66.4800	60.9400	60.9426	-11.613%	2,447	+17.963%
2022-06-28	68.2000	70.3700	67.7400	68.9500	+5.752%	23,244	+4.264%
2022-06-27	64.4200	66.1200	63.0200	65.2000	+2.258%	6,692	+10.261%
2022-06-24	61.6600	63.7600	60.1400	63.7600	+13.918%	12,975	+12.751%
2022-06-23	57.8200	57.8200	55.9700	55.9700	-8.829%	4,049	+28.444%
2022-06-22	61.3400	61.5100	60.7900	61.3900	-3.823%	3,102	+17.104%
2022-06-21	62.9900	64.4500	62.9900	63.8300	+9.018%	3,113	+12.627%
2022-06-17	60.7800	60.7800	58.5500	58.5500	-8.200%	10,806	+22.784%
2022-06-16	66.5100	67.2500	63.7800	63.7800	-10.220%	13,678	+12.716%
2022-06-15	71.0400	71.0400	71.0400	71.0400	+4.164%	556	+1.197%
2022-06-14	71.7900	72.0000	67.3100	68.2000	-7.838%	20,629	+5.411%
2022-06-13	76.3300	76.8000	72.3500	74.0000	-6.448%	13,815	-2.851%
2022-06-10	77.5400	79.6000	76.4200	79.1000	+0.038%	12,733	-9.115%
2022-06-09	79.2300	80.7700	76.2400	79.0700	-1.996%	9,468	-9.081%
2022-06-08	85.0000	85.0000	79.0400	80.6800	-3.941%	28,950	-10.895%
2022-06-07	80.0400	84.4900	80.0400	83.9900	+3.704%	57,514	-14.406%
2022-06-06	80.2100	80.9900	79.6500	80.9900	+2.376%	1,406	-11.236%
2022-06-03	79.1099	79.1100	79.1099	79.1100	+1.228%	242	-9.127%
2022-06-02	78.5800	78.6500	78.1500	78.1500	-3.957%	2,400	-8.010%
2022-06-01	79.8700	81.6800	79.3500	81.3700	+3.947%	3,482	-11.650%
2022-05-31	85.3600	85.3600	76.8500	78.2800	-7.020%	29,022	-8.163%
2022-05-27	80.5100	84.6700	80.3900	84.1900	+3.086%	154,654	-14.610%
2022-05-26	80.4400	82.1300	80.0300	81.6700	+1.973%	64,594	-11.975%
2022-05-25	80.0100	83.1400	79.7600	80.0900	+1.961%	23,348	-10.238%
2022-05-24	75.7800	78.5500	75.1800	78.5500	+3.751%	10,379	-8.479%
2022-05-23	72.7500	76.6000	72.7500	75.7100	+5.153%	6,092	-5.046%
2022-05-20	68.5500	72.0000	68.5500	72.0000	+6.809%	21,776	-0.153%
2022-05-19	64.9900	68.6400	64.9900	67.4100	+1.155%	8,536	+6.646%
2022-05-18	67.1600	68.1500	65.8500	66.6400	-2.244%	7,334	+7.878%
2022-05-17	67.4800	68.1700	66.5400	68.1700	+2.388%	22,441	+5.457%
2022-05-16	64.8000	67.7400	64.8000	66.5800	+4.390%	644,479	+7.975%
2022-05-13	65.4000	65.6200	62.8500	63.7800	+6.300%	2,759	+12.716%
2022-05-12	61.5350	62.5000	59.9100	60.0000	-5.842%	18,026	+19.817%
2022-05-11	62.5000	65.5000	62.5000	63.7229	+4.430%	3,287	+12.817%
2022-05-10	61.6050	62.4100	60.3400	61.0200	-2.149%	6,593	+17.814%
2022-05-09	67.0200	67.0200	61.7700	62.3600	-11.859%	9,621	+15.282%
2022-05-06	74.4900	74.4900	70.7500	70.7500	-3.241%	1,658	+1.611%
2022-05-05	71.3700	73.1540	68.8400	73.1200	+0.398%	11,644	-1.682%
2022-05-04	68.6200	74.2500	67.5900	72.8300	+10.516%	737,595	-1.291%
2022-05-03	61.6700	65.9000	61.5350	65.9000	+5.728%	3,100	+9.090%
2022-04-28	62.1400	62.4919	62.1400	62.3300	+2.180%	945	+15.338%
2022-04-27	60.3200	61.0000	60.3200	61.0000	+0.977%	400	+17.852%
2022-04-26	62.0900	62.9200	60.4100	60.4100	-1.532%	428,349	+19.003%
2022-04-25	60.5700	61.9300	58.9600	61.3500	-3.795%	2,231	+17.180%
2022-04-22	66.5900	66.5900	63.6400	63.7700	-6.165%	2,687	+12.733%
2022-04-21	69.9600	69.9600	67.0000	67.9600	-3.466%	9,515	+5.783%
2022-04-20	69.7000	70.5000	68.6900	70.4000	+1.911%	22,188	+2.116%
2022-04-19	71.4700	71.4700	68.9900	69.0800	-5.370%	6,075	+4.068%
2022-04-18	72.0600	74.8300	72.0600	73.0000	+0.801%	21,638	-1.521%
2022-04-14	71.7600	72.4200	70.2900	72.4200	+2.129%	9,165	-0.732%
2022-04-13	69.8700	71.2500	69.6100	70.9100	+3.564%	17,706	+1.382%
2022-04-12	70.0000	71.2400	68.3500	68.4700	-1.198%	21,162	+4.995%
2022-04-11	68.2500	69.8200	68.2500	69.3000	+0.188%	3,452	+3.737%
2022-04-08	68.3000	69.7600	68.3000	69.1700	+2.504%	174,204	+3.932%
2022-04-07	68.5100	68.5100	65.0400	67.4800	+0.521%	722	+6.535%
2022-04-06	66.3100	68.6000	66.2900	67.1300	+1.466%	12,251	+7.091%
2022-04-05	67.4400	67.9200	66.1600	66.1600	+0.395%	3,492	+8.661%
2022-04-04	66.2800	66.2800	65.9000	65.9000	-1.581%	1,042	+9.090%
2022-04-01	64.8100	67.6300	64.6000	66.9585	+4.819%	7,185	+7.365%
2022-03-31	65.1500	67.5600	63.8800	63.8800	-1.799%	12,358	+12.539%
2022-03-30	65.4600	66.9000	65.0500	65.0500	+3.254%	546,820	+10.515%
2022-03-29	61.3300	63.1400	60.2200	63.0000	-1.701%	4,520	+14.111%
2022-03-28	64.3100	66.7700	63.7200	64.0900	-2.879%	16,495	+12.170%
2022-03-25	62.3600	66.8900	62.3600	65.9900	+3.856%	24,153	+8.941%
2022-03-24	61.1000	63.6900	60.7400	63.5400	+5.234%	214,264	+13.141%
2022-03-23	58.3500	61.1200	58.3500	60.3800	+6.041%	10,455	+19.063%
2022-03-22	56.1200	56.9400	55.5000	56.9400	-0.836%	2,233	+26.256%
2022-03-21	56.5500	58.0900	56.5500	57.4200	+4.934%	46,907	+25.200%
2022-03-18	55.0700	55.0700	53.9700	54.7200	-1.759%	1,284	+31.378%
2022-03-17	55.5400	56.1000	55.1700	55.7000	+3.551%	168,502	+29.066%
2022-03-16	51.5000	54.2700	51.5000	53.7900	+2.126%	1,976	+33.649%
2022-03-15	51.4537	52.6700	51.4537	52.6700	-0.959%	3,124	+36.491%
2022-03-14	54.4700	54.4800	51.9300	53.1800	-9.063%	1,518	+35.182%
2022-03-11	52.7400	58.9000	52.7400	58.4800	+1.089%	5,205	+22.931%
2022-03-10	57.9200	57.9200	57.6000	57.8500	+0.052%	70,632	+24.270%
2022-03-09	56.4300	58.2800	56.4300	57.8200	-2.265%	3,622	+24.334%
2022-03-08	63.3600	64.2600	59.1600	59.1600	-3.302%	34,261	+21.518%
2022-03-07	59.2800	65.1200	59.2600	61.1800	-0.520%	56,466	+17.506%
2022-03-04	54.8000	61.9900	54.7700	61.5000	+11.818%	15,203	+16.894%
2022-03-03	53.0100	55.3400	53.0100	55.0000	+2.192%	103,688	+30.709%
2022-03-02	54.1100	54.1200	53.5600	53.8200	+0.645%	54,900	+33.575%
2022-03-01	51.9900	54.0300	51.0600	53.4750	+3.234%	58,951	+34.437%
2022-02-28	49.7900	52.0000	49.7900	51.8000	+3.085%	55,000	+38.784%
2022-02-25	46.4200	50.2500	46.4200	50.2500	+9.716%	69,979	+43.065%
2022-02-24	42.9500	48.1000	42.1500	45.8000	+7.034%	118,859	+56.965%
2022-02-23	43.8200	43.8200	42.7900	42.7900	+1.518%	189,642	+68.007%
2022-02-22	40.3000	42.1500	39.9000	42.1500	+3.436%	53,219	+70.558%
2022-02-18	41.6400	41.7300	40.6300	40.7500	-2.114%	52,723	+76.417%
2022-02-17	42.3200	42.8100	40.6400	41.6300	+1.191%	155,900	+72.688%
2022-02-16	43.9600	43.9600	40.6900	41.1400	-4.481%	35,428	+74.745%
2022-02-15	41.8000	43.1600	41.5600	43.0700	+1.178%	52,241	+66.914%
2022-02-14	43.9700	43.9700	41.9900	42.5685	-1.553%	4,400	+68.881%
2022-02-11	43.1000	43.5000	42.8600	43.2400	+6.371%	210,365	+66.258%
2022-02-10	41.6800	41.6800	40.2200	40.6500	+0.172%	10,386	+76.851%
2022-02-09	41.1300	41.1300	40.0600	40.5800	-0.221%	1,933	+77.156%
2022-02-08	41.3000	41.7300	39.7700	40.6700	-4.306%	407,482	+76.764%
2022-02-07	41.7300	42.5000	41.7300	42.5000	-0.188%	1,500	+69.153%
2022-02-04	42.5000	42.5800	41.4900	42.5800	-2.115%	1,729	+68.835%
2022-02-03	44.5000	44.5000	42.5500	43.5000	-3.782%	2,701	+65.264%
2022-02-02	43.7000	45.4100	43.2900	45.2100	+5.631%	387,534	+59.013%
2022-02-01	43.4000	43.4000	42.7700	42.8000	+0.920%	1,500	+67.967%
2022-01-31	43.3800	43.3800	42.4100	42.4100	-0.352%	500	+69.512%
2022-01-28	44.4100	44.4100	42.5600	42.5600	-3.404%	15,043	+68.914%
2022-01-27	45.2100	45.2100	42.0000	44.0600	+1.755%	10,389	+63.164%
2022-01-26	43.8600	45.3400	42.3600	43.3000	+3.046%	42,356	+66.028%
2022-01-25	39.9300	42.4100	38.5600	42.0200	+8.187%	17,113	+71.085%
2022-01-24	38.1000	38.8400	37.9500	38.8400	+1.942%	1,820	+85.093%
2022-01-21	38.6800	39.5100	38.1000	38.1000	-4.631%	6,623	+88.688%
2022-01-20	42.3800	43.0300	39.9500	39.9500	-5.934%	7,334	+79.950%
2022-01-19	44.5100	44.5100	42.3200	42.4700	-4.088%	13,911	+69.272%
2022-01-18	45.9400	45.9400	44.1000	44.2800	-3.529%	6,391	+62.353%
2022-01-14	45.6600	45.9000	44.8700	45.9000	+1.977%	3,810	+56.623%
2022-01-13	47.6500	47.6500	44.9300	45.0100	-5.876%	12,701	+59.720%
2022-01-12	45.5600	47.9000	44.7900	47.8200	+6.789%	4,005	+50.335%
2022-01-11	43.4200	44.8600	43.4100	44.7800	-0.776%	2,715	+60.540%
2022-01-10	45.2100	45.6400	44.3800	45.1300	+3.060%	2,815	+59.295%
2022-01-07	42.4600	43.7900	42.4600	43.7900	+4.987%	510	+64.170%
2022-01-06	40.4500	41.7100	40.4500	41.7100	+3.013%	2,100	+72.357%
2022-01-05	43.2200	43.7100	40.4300	40.4900	-4.505%	11,036	+77.550%
2022-01-04	42.0000	42.9500	41.9000	42.4000	+2.713%	12,621	+69.552%
2022-01-03	40.5500	41.2800	40.5500	41.2800	+3.303%	500	+74.152%
2021-12-31	39.2700	39.9600	39.0100	39.9600	-0.246%	6,000	+79.905%
2021-12-30	40.5100	40.5100	40.0586	40.0586	-0.943%	3,431	+79.462%
2021-12-29	40.7100	40.7100	40.1100	40.4400	-1.149%	9,726	+77.770%
2021-12-28	41.0100	41.0100	40.9000	40.9100	+1.944%	17,028	+75.727%
2021-12-27	39.8500	40.1300	39.8500	40.1300	+3.642%	350	+79.143%
2021-12-23	38.3800	38.7200	38.3800	38.7200	+0.755%	665	+85.666%
2021-12-22	37.6500	38.4300	37.6500	38.4300	+4.515%	300	+87.067%
2021-12-21	36.0200	37.6800	35.9700	36.7700	+3.577%	4,396	+95.513%
2021-12-20	35.2600	35.5100	34.4800	35.5000	-1.907%	6,100	+102.507%
2021-12-17	36.1000	37.3600	36.1000	36.1900	-2.820%	1,878	+98.646%
2021-12-16	37.9800	38.0900	37.2400	37.2400	+2.336%	1,961	+93.045%
2021-12-15	35.8600	36.7000	35.2700	36.3900	-2.125%	3,295	+97.554%
2021-12-14	37.3500	37.8000	37.1700	37.1800	-0.428%	106,695	+93.357%
2021-12-13	37.7800	37.7800	37.3300	37.3400	-3.264%	750	+92.528%
2021-12-10	38.5300	38.6500	38.2800	38.6000	+0.338%	24,096	+86.244%
2021-12-09	38.6200	38.6200	38.4700	38.4700	-1.912%	63,113	+86.873%
2021-12-08	39.2200	39.2200	39.2200	39.2200	+1.580%	100	+83.299%
2021-12-07	37.2100	38.6100	37.2100	38.6100	+7.699%	350	+86.195%
2021-12-06	34.7000	35.8500	34.0900	35.8500	+0.844%	21,383	+100.530%
2021-12-03	36.2500	36.2500	35.5500	35.5500	+0.651%	371	+102.222%
2021-12-02	32.9400	36.2200	32.9400	35.3200	+8.577%	1,604	+103.539%
2021-12-01	35.7800	35.7800	32.5300	32.5300	-6.550%	2,059	+120.996%
2021-11-30	35.9900	35.9900	34.4900	34.8100	-4.787%	1,233	+106.521%
2021-11-29	37.2400	37.2400	36.5100	36.5600	-7.067%	1,657	+96.636%
2021-11-26	37.3000	39.4900	37.3000	39.3400	-0.025%	4,046	+82.740%
2021-11-24	39.4500	39.4500	39.3000	39.3500	+1.209%	500	+82.694%
2021-11-23	37.1600	39.2500	37.1600	38.8800	+7.196%	3,500	+84.902%
2021-11-22	36.1300	36.9800	36.1300	36.2700	-0.983%	1,262	+98.208%
2021-11-19	37.0000	37.9000	36.1000	36.6300	-5.811%	2,050	+96.260%
2021-11-18	38.1600	38.9200	38.1300	38.8900	+0.621%	1,467	+84.855%
2021-11-17	37.7500	38.6500	37.7500	38.6500	+4.459%	1,098	+86.003%
2021-11-16	37.3700	37.4200	36.9000	37.0000	-1.333%	860	+94.297%
2021-11-15	36.3300	37.5000	36.3300	37.5000	-0.715%	2,141	+91.707%
2021-11-12	38.7000	39.2200	37.7700	37.7700	-2.150%	910	+90.336%
2021-11-11	38.2600	38.6000	38.2600	38.6000	+2.089%	387	+86.244%
2021-11-10	40.7500	40.7500	37.5300	37.8100	-9.567%	2,507	+90.135%
2021-11-09	41.8100	41.8100	41.8100	41.8100	+3.721%	344,745	+71.945%
2021-11-08	40.0000	40.3700	39.8000	40.3100	-0.050%	313,290	+78.343%
2021-11-05	40.3300	40.3300	40.3300	40.3300	+0.901%	300,420	+78.254%
2021-11-04	40.8600	40.9000	39.9400	39.9700	-2.380%	251,898	+79.860%
2021-11-03	42.0000	42.2500	39.4400	40.9443	+2.927%	376,406	+75.580%
2021-11-02	39.1500	39.9000	39.1500	39.7800	-1.045%	250,850	+80.719%
2021-11-01	39.4700	40.2000	39.4700	40.2000	+5.762%	250,868	+78.831%
2021-10-29	40.0000	40.0000	37.7500	38.0100	-6.895%	252,022	+89.134%
2021-10-28	41.1800	41.9200	40.5000	40.8250	+0.604%	431,040	+76.093%
2021-10-27	41.5100	42.5200	40.5600	40.5800	-4.066%	102,853	+77.156%
2021-10-26	41.6500	43.0500	41.6500	42.3000	+0.571%	204,318	+69.953%
2021-10-25	36.7500	42.1700	36.7500	42.0600	+18.047%	12,168	+70.922%
2021-10-22	35.6300	35.6300	35.5300	35.6300	-0.280%	100,055	+101.768%
2021-10-21	36.2300	36.3500	35.2300	35.7300	-2.029%	1,508	+101.203%
2021-10-20	36.0000	36.4700	35.8900	36.4700	+0.027%	201,304	+97.121%
2021-10-19	37.1400	37.4000	36.4600	36.4600	-2.929%	53,341	+97.175%
2021-10-18	37.8000	37.8000	37.0200	37.5600	+0.294%	79,602	+91.400%
2021-10-15	39.3400	39.3400	37.3900	37.4500	-2.474%	174,568	+91.963%
2021-10-14	37.7000	38.4000	37.6400	38.4000	+4.009%	104,261	+87.214%
2021-10-13	36.0100	36.9200	36.0100	36.9200	+0.682%	157,571	+94.718%
2021-10-12	37.0550	37.0550	36.3600	36.6700	-2.161%	117,457	+96.046%
2021-10-11	40.7000	40.9100	37.4800	37.4800	-6.487%	3,030	+91.809%
2021-10-08	39.8500	40.3000	39.2500	40.0800	+2.037%	179,471	+79.366%
2021-10-07	38.6500	39.6800	38.4200	39.2800	+0.460%	305,646	+83.019%
2021-10-06	39.4100	39.4400	37.5000	39.1000	-4.471%	324,760	+83.862%
2021-10-05	39.7900	41.1500	39.3300	40.9300	+5.844%	364,600	+75.641%
2021-10-04	38.1000	39.4400	38.0400	38.6700	+5.053%	156,595	+85.906%
2021-10-01	36.8200	37.0200	36.1900	36.8100	+0.932%	1,612	+95.300%
2021-09-30	35.8700	36.8700	35.8700	36.4700	+1.928%	271,720	+97.121%
2021-09-29	36.4300	36.7700	35.5000	35.7800	-3.558%	351,317	+100.922%

.dark-mode .f0kkmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0kkmK{ color: #333333; background-color: white; border: 2px solid #333333; }CHKEWChesapeake Energy Corporation Class A Warrantsstock NASDAQ

CHKEW
Chesapeake Energy Corporation Class A Warrants
stock NASDAQ