Dark

CHKEZ
Chesapeake Energy Corporation Class B Warrants
stock NASDAQ

Inactive

Sep 20, 2024

64.04USD+3.290%(+2.04)100

Pre-market

0.00USD-100.000%(-62.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-20	64.0400	64.0400	64.040000	64.0400	+3.290%	100	0.000%
2024-09-19	61.9000	62.4900	61.900000	62.0000	+9.078%	5,165	+3.290%
2024-09-12	56.9500	56.9500	56.840000	56.8400	-1.490%	813	+12.667%
2024-09-03	57.7900	57.7900	57.700000	57.7000	-3.237%	2,024	+10.988%
2024-08-30	59.6400	59.6400	59.180000	59.6300	-1.389%	2,267	+7.396%
2024-08-28	60.4400	60.4700	60.440000	60.4700	+1.324%	200	+5.904%
2024-08-26	59.7100	59.8000	59.680000	59.6800	+1.153%	1,828	+7.306%
2024-08-21	59.1400	59.1600	59.000000	59.0000	-0.068%	2,150	+8.542%
2024-08-20	59.0000	59.0400	59.000000	59.0400	+3.055%	772	+8.469%
2024-08-14	57.3300	57.3300	57.290000	57.2900	-17.067%	5,500	+11.782%
2024-07-22	69.0800	69.0800	69.080000	69.0800	-1.623%	116	-7.296%
2024-06-21	70.2200	70.2200	70.220000	70.2200	-1.914%	200	-8.801%
2024-06-18	72.6800	72.6800	71.560000	71.5900	-1.310%	6,530	-10.546%
2024-06-17	73.3700	73.3700	72.240000	72.5400	-2.421%	9,282	-11.718%
2024-06-14	72.9300	74.3400	72.930000	74.3400	-3.779%	3,257	-13.855%
2024-06-11	77.2600	77.2600	77.260000	77.2600	-0.123%	2,131	-17.111%
2024-06-10	77.6350	77.6350	77.355000	77.3550	-3.270%	3,924	-17.213%
2024-06-03	79.6000	79.9700	79.600000	79.9700	-0.448%	3,602	-19.920%
2024-05-31	80.3400	80.3400	80.300000	80.3300	-2.049%	2,003	-20.279%
2024-05-20	81.7300	82.0100	81.730000	82.0100	+4.738%	1,507	-21.912%
2024-05-14	78.3000	78.3000	78.300000	78.3000	+1.688%	13,341	-18.212%
2024-05-09	77.0000	77.0200	77.000000	77.0000	-0.824%	13,529	-16.831%
2024-05-08	77.6400	77.6400	77.640000	77.6400	+3.437%	407	-17.517%
2024-05-02	75.0600	75.1000	75.060000	75.0600	-4.052%	715	-14.682%
2024-04-01	78.2300	78.2300	78.230000	78.2300	+2.248%	232	-18.139%
2024-03-28	76.5100	76.5100	76.510000	76.5100	+3.099%	229	-16.299%
2024-03-26	74.2100	74.2100	74.210000	74.2100	+1.853%	170	-13.704%
2024-03-21	72.8600	72.8600	72.860000	72.8600	+0.788%	354	-12.105%
2024-03-15	72.2800	72.2900	72.280000	72.2900	-0.973%	629	-11.412%
2024-03-13	73.0000	73.0000	73.000000	73.0000	+6.259%	142	-12.274%
2024-03-08	71.6100	71.6500	68.700000	68.7001	-0.073%	2,336	-6.783%
2024-02-27	68.8500	68.8700	68.750000	68.7500	-0.362%	2,321	-6.851%
2024-02-26	69.0000	69.0000	69.000000	69.0000	+0.364%	570	-7.188%
2024-02-23	68.7500	68.7800	68.750000	68.7500	-1.870%	2,003	-6.851%
2024-02-22	70.1700	70.1700	70.010000	70.0600	-0.624%	1,422	-8.593%
2024-02-21	71.2900	71.2900	70.500000	70.5000	+8.462%	3,305	-9.163%
2024-02-16	65.0000	65.0000	65.000000	65.0000	+1.152%	2,937	-1.477%
2024-02-15	64.1000	64.2600	64.100000	64.2600	+0.234%	5,822	-0.342%
2024-02-09	64.1100	64.1100	64.110000	64.1100	+4.448%	516	-0.109%
2024-02-06	61.3801	61.3801	61.380100	61.3801	-4.310%	229	+4.333%
2024-01-26	64.6400	64.6400	64.145000	64.1450	+2.862%	318	-0.164%
2024-01-24	62.3600	62.3600	62.360000	62.3600	-4.663%	143	+2.694%
2024-01-11	65.4500	65.4500	65.410000	65.4100	+1.490%	244	-2.094%
2024-01-10	64.4500	64.4500	64.450000	64.4500	+1.146%	223	-0.636%
2024-01-08	65.4100	65.4100	63.720000	63.7200	-2.420%	207	+0.502%
2024-01-05	63.9400	65.3000	63.940000	65.3000	+2.255%	494	-1.930%
2024-01-04	63.8600	63.8600	63.860000	63.8600	+1.285%	445	+0.282%
2023-12-19	63.0900	63.0900	63.050000	63.0500	+3.445%	330	+1.570%
2023-12-11	60.4700	60.9500	60.470000	60.9500	-11.986%	221	+5.070%
2023-11-22	69.2500	69.2500	69.250000	69.2500	+5.677%	100	-7.523%
2023-11-13	65.5300	65.5300	65.530000	65.5300	+0.076%	171	-2.274%
2023-11-10	65.4800	65.4800	65.480000	65.4800	-13.501%	102	-2.199%
2023-11-07	75.7000	75.7000	75.700000	75.7000	-0.342%	309	-15.403%
2023-11-02	74.5250	75.9600	74.400000	75.9600	+5.266%	1,437	-15.692%
2023-10-31	72.1600	72.1600	72.160000	72.1600	-7.546%	129	-11.253%
2023-10-19	78.0000	78.0500	78.000000	78.0500	-0.256%	1,204	-17.950%
2023-10-18	78.0600	78.2500	78.030000	78.2500	-0.051%	1,153	-18.160%
2023-10-17	78.0700	78.4200	76.230000	78.2900	+2.447%	2,074	-18.202%
2023-10-10	76.4200	76.4200	76.420000	76.4200	+0.765%	202	-16.200%
2023-10-09	75.8400	75.8400	75.840000	75.8400	+3.649%	402	-15.559%
2023-10-06	73.1700	73.1700	73.170000	73.1700	-0.354%	201	-12.478%
2023-09-27	73.4300	73.4300	73.430000	73.4300	+4.706%	201	-12.788%
2023-09-26	70.1300	70.1300	70.130000	70.1300	-8.135%	201	-8.684%
2023-09-12	76.3400	76.3400	76.340000	76.3400	+0.408%	200	-16.112%
2023-09-07	76.3500	76.3500	76.030000	76.0300	-2.149%	571	-15.770%
2023-09-05	77.7000	77.7000	77.700000	77.7000	+0.258%	102	-17.580%
2023-09-01	77.5000	77.5000	77.500000	77.5000	+6.179%	288	-17.368%
2023-08-29	72.9900	72.9900	72.990000	72.9900	+0.261%	251	-12.262%
2023-08-28	72.8000	72.8000	72.800000	72.8000	-1.622%	402	-12.033%
2023-08-22	74.0000	74.0000	74.000000	74.0000	-1.831%	502	-13.459%
2023-08-09	75.3800	75.3800	75.380000	75.3800	+1.032%	200	-15.044%
2023-08-08	74.6100	74.6100	74.610000	74.6100	+3.052%	100	-14.167%
2023-08-04	72.4000	72.4000	72.400000	72.4000	+5.539%	114	-11.547%
2023-07-19	68.6000	68.6000	68.600000	68.6000	+5.538%	191	-6.647%
2023-06-14	65.3600	65.3600	65.000000	65.0000	-4.299%	664	-1.477%
2023-05-18	67.9200	67.9200	67.920000	67.9200	+2.992%	909	-5.713%
2023-04-19	65.9467	65.9467	65.946700	65.9467	+16.699%	196	-2.891%
2023-03-15	56.5100	56.5100	56.510000	56.5100	-4.463%	210	+13.325%
2023-03-13	59.9000	60.0185	59.050000	59.1500	-2.280%	3,360	+8.267%
2023-03-10	60.6100	60.6500	60.530000	60.5300	-5.863%	1,533	+5.799%
2023-03-09	64.5000	64.5000	64.300000	64.3000	+1.340%	1,238	-0.404%
2023-03-08	63.6900	63.8000	63.250000	63.4500	-7.169%	1,240	+0.930%
2023-03-03	68.3500	68.3500	68.350000	68.3500	-2.496%	110	-6.306%
2023-02-24	69.3400	70.1000	69.340000	70.1000	+0.863%	300	-8.645%
2023-02-16	69.5000	69.5000	69.500000	69.5000	+3.731%	350	-7.856%
2023-02-09	67.0000	67.0000	67.000000	67.0000	+0.964%	495	-4.418%
2023-02-08	66.3800	66.3800	66.360000	66.3600	-4.180%	963	-3.496%
2023-02-02	68.5700	69.2550	68.540000	69.2550	-2.663%	1,351	-7.530%
2023-01-31	70.8700	71.1500	70.870000	71.1500	+0.141%	200	-9.993%
2023-01-30	71.0500	71.0500	71.050000	71.0500	-5.456%	200	-9.866%
2023-01-26	75.4000	75.4000	75.150000	75.1500	+4.028%	556	-14.784%
2023-01-05	72.2400	72.2400	72.240000	72.2400	-9.883%	157	-11.351%
2022-12-22	80.1624	80.1624	80.162400	80.1624	-6.243%	176	-20.112%
2022-12-15	85.5000	85.5000	85.500000	85.5000	-0.639%	301	-25.099%
2022-12-13	86.0500	86.0500	86.050000	86.0500	+6.868%	254	-25.578%
2022-12-09	80.0400	80.5200	80.040000	80.5200	-3.070%	356	-20.467%
2022-12-06	83.0700	83.0700	83.070000	83.0700	-5.709%	193	-22.908%
2022-12-02	88.1000	88.1000	88.100000	88.1000	-1.619%	252	-27.310%
2022-12-01	89.5500	89.5500	89.550000	89.5500	-0.500%	253	-28.487%
2022-11-30	85.2900	90.0000	85.290000	90.0000	+5.895%	715	-28.844%
2022-11-22	83.3000	84.9900	83.300000	84.9900	-6.295%	205	-24.650%
2022-11-16	90.7000	90.7000	90.700000	90.7000	+7.950%	356	-29.394%
2022-11-14	84.0200	84.0200	84.020000	84.0200	-2.901%	202	-23.780%
2022-11-11	85.4500	86.5300	85.450000	86.5300	-1.670%	252	-25.991%
2022-11-07	88.0000	88.0000	88.000000	88.0000	+0.182%	352	-27.227%
2022-11-04	82.1900	87.8400	82.190000	87.8400	+0.977%	348	-27.095%
2022-11-03	86.9900	86.9900	86.990000	86.9900	+1.081%	153	-26.382%
2022-11-02	90.0800	90.0800	86.060000	86.0600	-1.137%	708	-25.587%
2022-11-01	87.0500	87.0500	87.050000	87.0500	+9.003%	112	-26.433%
2022-10-28	79.8100	79.9300	79.810000	79.8600	-0.387%	1,885	-19.810%
2022-10-26	80.4900	80.9800	80.170000	80.1700	-0.964%	872	-20.120%
2022-10-25	80.0600	81.0000	79.750000	80.9500	+0.062%	3,724	-20.889%
2022-10-18	80.9000	80.9000	80.900000	80.9000	+1.264%	331	-20.841%
2022-10-17	80.0800	80.0800	79.890000	79.8900	-6.561%	705	-19.840%
2022-10-13	85.5000	86.4000	85.500000	85.5000	+4.587%	816	-25.099%
2022-10-12	79.6000	81.7500	79.600000	81.7500	+2.701%	1,418	-21.664%
2022-10-11	79.6000	79.6000	79.600000	79.6000	+0.227%	1,252	-19.548%
2022-10-10	79.4200	79.4200	79.420000	79.4200	-4.013%	158	-19.365%
2022-10-07	83.7900	84.7600	82.740000	82.7400	-3.341%	4,251	-22.601%
2022-10-06	85.1700	85.6000	85.170000	85.6000	+3.569%	2,657	-25.187%
2022-10-05	84.2500	84.5700	82.650000	82.6500	-1.736%	4,232	-22.517%
2022-10-04	84.8200	84.8200	84.110000	84.1100	+3.865%	225,792	-23.862%
2022-10-03	81.0600	81.0600	79.960000	80.9800	+5.842%	294,815	-20.919%
2022-09-30	74.3600	77.0700	74.360000	76.5100	+1.769%	5,653	-16.299%
2022-09-29	74.5600	75.1900	74.090000	75.1800	-1.339%	8,411	-14.818%
2022-09-28	74.8400	76.2000	74.840000	76.2000	+3.252%	1,801	-15.958%
2022-09-27	75.7500	75.7500	73.450000	73.8000	+0.847%	3,688	-13.225%
2022-09-26	74.9700	74.9700	73.180000	73.1800	-2.388%	3,355	-12.490%
2022-09-23	75.3500	75.3500	72.520000	74.9700	-8.125%	4,742	-14.579%
2022-09-22	88.1400	88.8600	81.600000	81.6000	-4.795%	6,303	-21.520%
2022-09-21	87.7000	88.6700	85.710000	85.7100	-0.638%	5,907	-25.283%
2022-09-20	84.1100	87.2400	84.110000	86.2600	+0.771%	15,262	-25.759%
2022-09-19	81.1900	85.6000	81.190000	85.6000	+1.965%	2,103	-25.187%
2022-09-16	83.6800	84.3100	82.920000	83.9500	-4.472%	3,734	-23.716%
2022-09-15	87.0200	87.8800	86.150000	87.8800	-0.633%	1,164	-27.128%
2022-09-14	89.0700	89.1100	88.130000	88.4400	+4.084%	5,963	-27.589%
2022-09-13	87.2000	87.2200	84.930000	84.9700	-3.124%	1,830	-24.632%
2022-09-12	88.4200	88.6700	86.590000	87.7100	+0.758%	13,533	-26.987%
2022-09-09	86.0900	88.0500	86.040000	87.0500	+3.804%	6,959	-26.433%
2022-09-08	82.1000	84.2400	80.300000	83.8600	+4.239%	9,223	-23.635%
2022-09-07	77.6000	80.4500	76.410000	80.4500	+1.527%	4,601	-20.398%
2022-09-06	82.3500	82.3500	79.240000	79.2400	-4.357%	11,294	-19.182%
2022-09-02	83.7800	85.2000	82.350000	82.8500	+0.963%	19,050	-22.704%
2022-09-01	82.0600	82.0600	82.060000	82.0600	-1.948%	2,712	-21.960%
2022-08-31	77.8700	84.8800	76.940000	83.6900	+3.628%	25,018	-23.480%
2022-08-30	82.0500	82.5000	78.150000	80.7600	-8.144%	29,822	-20.703%
2022-08-29	85.8700	88.9500	85.820000	87.9200	+0.733%	11,632	-27.161%
2022-08-26	88.9200	88.9200	87.280000	87.2800	-0.286%	3,764	-26.627%
2022-08-25	87.3800	88.1600	87.380000	87.5300	-0.182%	9,679	-26.837%
2022-08-24	86.5400	87.7400	86.090000	87.6900	+4.704%	10,928	-26.970%
2022-08-23	84.7000	87.0600	81.930000	83.7500	+1.001%	9,770	-23.534%
2022-08-22	82.0800	83.3300	81.190000	82.9200	+5.295%	3,576	-22.769%
2022-08-19	82.0200	82.0200	78.750000	78.7500	-5.114%	27,861	-18.679%
2022-08-18	81.2400	82.9939	81.240000	82.9939	+5.725%	401,827	-22.838%
2022-08-17	79.1000	80.3500	78.450000	78.5000	+1.750%	275,733	-18.420%
2022-08-16	76.2900	77.4600	74.450000	77.1500	+5.396%	527,936	-16.993%
2022-08-15	72.5400	73.8300	72.540000	73.2000	-1.745%	300,571	-12.514%
2022-08-11	72.9600	74.5500	72.960000	74.5000	+6.080%	311,937	-14.040%
2022-08-10	71.1200	71.6700	69.660000	70.2300	-4.825%	2,919	-8.814%
2022-08-09	71.7200	73.8400	71.720000	73.7900	+4.533%	1,202,688	-13.213%
2022-08-08	70.3800	70.5900	70.380000	70.5900	+2.379%	264,491	-9.279%
2022-08-05	66.0800	68.9500	66.080000	68.9500	+6.273%	201,500	-7.121%
2022-08-04	67.6900	67.6900	64.740000	64.8800	-6.094%	1,905	-1.295%
2022-08-03	70.0075	70.0075	66.960000	69.0900	+3.599%	1,489	-7.309%
2022-08-02	66.6900	66.6900	66.690000	66.6900	-1.083%	370	-3.974%
2022-08-01	67.3500	67.4200	67.330000	67.4200	-5.375%	363	-5.013%
2022-07-29	70.8000	71.2500	70.800000	71.2500	+1.467%	1,084	-10.119%
2022-07-28	70.6400	70.6400	68.470000	70.2200	+1.665%	2,115	-8.801%
2022-07-27	69.0700	69.0700	69.070000	69.0700	+2.478%	410	-7.282%
2022-07-22	67.9800	69.0700	67.000000	67.4000	+4.399%	1,930	-4.985%
2022-07-21	64.4500	66.3000	64.450000	64.5600	-4.638%	2,937	-0.805%
2022-07-20	65.3400	67.7000	65.340000	67.7000	+5.092%	612,531	-5.406%
2022-07-19	64.4200	64.4200	64.420000	64.4200	+1.289%	200,651	-0.590%
2022-07-18	61.9400	63.6000	61.940000	63.6000	+8.941%	6,048	+0.692%
2022-07-15	55.2300	58.3800	55.230000	58.3800	+13.293%	3,307	+9.695%
2022-07-14	50.4500	51.5700	50.450000	51.5300	-11.491%	2,604	+24.277%
2022-07-13	58.0000	59.8900	58.000000	58.2200	+8.155%	14,177	+9.997%
2022-07-12	52.3900	53.8300	52.390000	53.8300	-1.139%	301	+18.967%
2022-07-11	54.4500	54.4500	54.450000	54.4500	+0.295%	330	+17.612%
2022-07-08	54.2900	54.2900	54.290000	54.2900	+0.296%	303	+17.959%
2022-07-07	52.8500	54.2700	52.780000	54.1300	+9.575%	1,702	+18.308%
2022-07-06	49.0000	49.9600	48.000000	49.4000	-4.670%	21,111	+29.636%
2022-07-05	53.1200	53.5000	50.810000	51.8200	-11.691%	2,520	+23.582%
2022-07-01	55.6900	58.6800	55.690000	58.6800	+3.638%	200	+9.134%
2022-06-30	61.1700	61.1700	56.480000	56.6200	-12.149%	3,004	+13.105%
2022-06-28	64.4800	65.4900	63.760000	64.4500	+6.213%	8,488	-0.636%
2022-06-27	59.9900	61.5800	59.280000	60.6800	+2.483%	7,967	+5.537%
2022-06-24	56.2800	59.2900	55.660000	59.2100	+15.622%	14,034	+8.157%
2022-06-23	53.6600	53.6600	51.210000	51.2100	-11.524%	4,230	+25.054%
2022-06-22	56.0300	57.8800	56.030000	57.8800	-1.932%	300	+10.643%
2022-06-21	59.7900	60.0300	58.940000	59.0200	+9.743%	6,654	+8.506%
2022-06-17	56.8200	56.8200	53.650000	53.7800	-10.635%	4,450	+19.078%
2022-06-16	61.9700	63.3300	59.820000	60.1800	-6.466%	4,700	+6.414%
2022-06-15	65.0400	65.4200	64.260000	64.3400	+1.227%	1,034	-0.466%
2022-06-14	68.3100	68.3100	63.080000	63.5600	-8.809%	7,367	+0.755%
2022-06-13	71.5800	71.6700	67.690000	69.7000	-6.581%	9,436	-8.121%
2022-06-10	72.9100	74.8600	72.390000	74.6100	+0.390%	5,542	-14.167%
2022-06-09	74.7300	76.9000	74.320000	74.3200	-2.211%	1,536	-13.832%
2022-06-08	80.4200	80.4200	74.510000	76.0000	-4.354%	68,668	-15.737%
2022-06-07	76.4800	79.9500	76.480000	79.4600	+4.566%	108,311	-19.406%
2022-06-06	75.2800	75.9900	74.710000	75.9900	+2.385%	1,462	-15.726%
2022-06-03	73.9600	74.2200	73.960000	74.2200	+0.324%	433	-13.716%
2022-06-02	75.3600	76.2000	73.730000	73.9800	-3.370%	6,743	-13.436%
2022-06-01	76.0800	77.2600	73.320000	76.5600	+3.979%	77,447	-16.353%
2022-05-31	80.9900	81.0500	71.610000	73.6300	-7.743%	54,984	-13.025%
2022-05-27	77.0100	80.6300	76.920000	79.8100	+4.109%	62,708	-19.759%
2022-05-26	76.6500	77.5800	76.160000	76.6600	+0.248%	92,963	-16.462%
2022-05-25	75.4600	78.5900	75.010000	76.4700	+3.101%	78,136	-16.255%
2022-05-24	71.5200	74.1700	70.770000	74.1700	+2.828%	7,946	-13.658%
2022-05-23	68.5400	72.1300	68.540000	72.1300	+6.843%	166,900	-11.216%
2022-05-20	64.5100	67.5600	64.510000	67.5100	+7.133%	63,807	-5.140%
2022-05-19	60.7100	64.2700	60.710000	63.0150	+0.776%	11,466	+1.627%
2022-05-18	63.7400	63.7400	61.480000	62.5300	-1.388%	109,374	+2.415%
2022-05-17	62.2400	63.5500	62.240000	63.4100	+1.278%	303,635	+0.994%
2022-05-16	62.0000	63.4000	61.990000	62.6100	+1.805%	20,317	+2.284%
2022-05-13	61.5000	61.5000	61.346100	61.5000	+8.408%	200,423	+4.130%
2022-05-12	56.7300	58.0052	56.730000	56.7300	-6.231%	400,117	+12.886%
2022-05-11	61.4800	61.4800	60.160000	60.5000	+6.853%	5,734	+5.851%
2022-05-10	56.4100	56.6200	55.960000	56.6200	-1.923%	4,024	+13.105%
2022-05-09	59.6000	59.6000	57.161000	57.7300	-17.517%	33,700	+10.930%
2022-05-06	69.9900	69.9900	69.990000	69.9900	+1.464%	180	-8.501%
2022-05-05	68.5160	68.9800	65.480000	68.9800	-1.132%	4,455	-7.161%
2022-05-04	62.7400	69.7700	62.500000	69.7700	+15.628%	19,501	-8.213%
2022-05-03	56.3200	60.3400	56.320000	60.3400	+9.709%	520	+6.132%
2022-05-02	54.8400	55.0000	54.840000	55.0000	-0.471%	1,350	+16.436%
2022-04-29	55.2600	55.2600	55.260000	55.2600	-1.321%	730	+15.889%
2022-04-26	57.8500	58.7800	56.000000	56.0000	-1.685%	2,300	+14.357%
2022-04-25	56.2800	57.8600	54.730000	56.9600	-4.333%	2,975	+12.430%
2022-04-22	62.9800	62.9800	59.540000	59.5400	-5.851%	2,124	+7.558%
2022-04-21	65.7700	65.7700	62.920000	63.2400	-3.920%	187,655	+1.265%
2022-04-20	64.9400	65.8700	64.930000	65.8200	+1.700%	108,961	-2.704%
2022-04-19	66.0000	66.9500	64.210000	64.7200	-4.571%	38,798	-1.051%
2022-04-18	68.1400	70.0000	67.750000	67.8200	+0.683%	19,054	-5.574%
2022-04-14	66.6500	68.1800	66.630000	67.3600	+1.202%	6,303	-4.929%
2022-04-13	65.2600	66.9300	65.260000	66.5600	+3.854%	16,789	-3.786%
2022-04-12	65.6000	66.6900	64.090000	64.0900	-0.233%	19,357	-0.078%
2022-04-11	64.2400	64.2400	64.240000	64.2400	-1.366%	202	-0.311%
2022-04-08	63.6200	65.1300	63.620000	65.1300	+2.875%	3,625	-1.674%
2022-04-07	64.1100	64.7300	60.590000	63.3100	+1.005%	1,352	+1.153%
2022-04-06	61.9900	64.0300	60.700000	62.6800	+2.402%	7,696	+2.170%
2022-04-05	62.9000	63.4200	61.000000	61.2100	-0.309%	22,840	+4.623%
2022-04-04	63.4800	63.4800	60.200000	61.4000	-1.587%	30,173	+4.300%
2022-04-01	60.9700	63.1300	60.790000	62.3900	+4.822%	26,620	+2.645%
2022-03-31	60.0400	63.1700	59.520000	59.5200	-1.831%	11,580	+7.594%
2022-03-30	60.3800	62.4900	59.970000	60.6300	+2.571%	28,040	+5.624%
2022-03-29	56.9000	59.1100	55.700000	59.1100	-1.565%	285,052	+8.340%
2022-03-28	59.8400	62.7600	59.200000	60.0500	-2.374%	252,387	+6.644%
2022-03-25	58.9300	62.7900	58.900000	61.5100	+4.166%	442,041	+4.113%
2022-03-24	56.4000	59.1000	56.400000	59.0500	+5.616%	74,638	+8.450%
2022-03-23	53.2400	56.7700	53.240000	55.9100	+9.370%	52,475	+14.541%
2022-03-22	51.1200	51.1200	51.120000	51.1200	-3.765%	311	+25.274%
2022-03-21	51.6500	53.8100	51.650000	53.1200	+3.588%	64,500	+20.557%
2022-03-17	51.2400	51.5600	51.200000	51.2800	+3.911%	142,002	+24.883%
2022-03-16	48.2300	49.5100	48.230000	49.3500	+2.403%	862	+29.767%
2022-03-15	47.0438	48.1920	46.970000	48.1920	-6.496%	4,215	+32.885%
2022-03-14	51.5400	51.5400	51.540000	51.5400	-2.718%	201	+24.253%
2022-03-11	52.0100	53.7800	51.660000	52.9800	+0.284%	1,710	+20.876%
2022-03-09	52.0300	53.6500	51.670000	52.8300	-3.064%	1,834	+21.219%
2022-03-08	59.2500	59.5100	0.002962	54.5000	-5.872%	217,139	+17.505%
2022-03-07	59.8000	60.6700	56.110000	57.9000	+1.206%	60,749	+10.604%
2022-03-04	51.0000	57.2900	50.920000	57.2100	+12.662%	8,731	+11.938%
2022-03-03	49.1000	51.0000	49.100000	50.7800	+2.690%	87,108	+26.113%
2022-03-02	48.9900	49.4500	48.940000	49.4500	+0.142%	42,194	+29.505%
2022-03-01	48.8400	49.3800	48.620000	49.3800	+3.587%	42,891	+29.688%
2022-02-28	45.9500	47.7000	45.310000	47.6700	+5.278%	65,247	+34.340%
2022-02-25	42.0200	45.8900	42.020000	45.2800	+9.187%	47,363	+41.431%
2022-02-24	38.0600	43.7850	38.060000	41.4700	+6.279%	682,322	+54.425%
2022-02-23	38.9200	39.7500	38.920000	39.0200	+3.998%	41,465	+64.121%
2022-02-22	37.4200	37.9000	36.730000	37.5200	+1.405%	40,817	+70.682%
2022-02-18	37.0400	37.4100	36.980000	37.0000	-1.596%	10,943	+73.081%
2022-02-16	39.2300	39.8500	36.910000	37.6000	-3.984%	117,221	+70.319%
2022-02-15	37.7900	39.1600	37.790000	39.1600	+1.900%	890	+63.534%
2022-02-14	39.4563	39.4563	38.410000	38.4300	-1.487%	1,850	+66.641%
2022-02-11	37.9400	39.7300	37.940000	39.0100	+6.789%	3,478	+64.163%
2022-02-10	36.5300	36.5300	36.530000	36.5300	-0.355%	100	+75.308%
2022-02-09	36.4400	36.6600	36.440000	36.6600	+2.833%	26,200	+74.686%
2022-02-08	37.5200	37.5200	35.530000	35.6500	-4.089%	444,549	+79.635%
2022-02-07	37.5300	37.5300	37.170000	37.1700	-1.771%	200	+72.289%
2022-02-04	38.9900	39.0100	37.840000	37.8400	-1.278%	1,400	+69.239%
2022-02-03	38.3600	39.0950	38.130000	38.3300	-1.186%	1,599	+67.075%
2022-02-02	41.0000	41.0000	38.790000	38.7900	-0.615%	305,858	+65.094%
2022-02-01	39.0500	39.8000	39.030000	39.0300	+0.463%	200,800	+64.079%
2022-01-31	39.2700	39.3000	38.850000	38.8500	+0.103%	200,400	+64.839%
2022-01-28	39.5800	39.5800	38.810000	38.8100	-2.020%	483,283	+65.009%
2022-01-27	39.7500	39.7500	38.000000	39.6100	+1.538%	510,842	+61.676%
2022-01-26	38.9900	40.4600	38.400000	39.0100	+3.256%	554,642	+64.163%
2022-01-25	34.5500	38.2500	34.550000	37.7800	+12.107%	506,811	+69.508%
2022-01-24	33.4700	33.7200	33.470000	33.7000	-1.375%	402,597	+90.030%
2022-01-21	35.4700	35.5500	34.170000	34.1700	-5.816%	401,926	+87.416%
2022-01-20	37.9199	37.9199	36.250000	36.2800	-5.249%	785,412	+76.516%
2022-01-19	40.4600	40.4600	38.060000	38.2900	-5.573%	512,300	+67.250%
2022-01-18	43.0200	43.0200	39.860000	40.5500	-4.001%	408,408	+57.928%
2022-01-14	41.5100	42.2400	40.720000	42.2400	+2.699%	301,420	+51.610%
2022-01-13	43.7900	44.0800	41.120000	41.1300	-4.193%	204,102	+55.701%
2022-01-12	41.0800	43.6700	40.430000	42.9300	+6.052%	404,550	+49.173%
2022-01-11	39.9700	40.5300	39.970000	40.4800	-1.628%	452,092	+58.202%
2022-01-10	40.3100	41.4100	40.130000	41.1500	+4.046%	15,285	+55.626%
2022-01-07	38.0000	39.5500	38.000000	39.5500	+5.102%	78,110	+61.922%
2022-01-06	36.5500	37.6300	36.550000	37.6300	+3.436%	103,600	+70.183%
2022-01-05	39.0200	39.5200	36.370000	36.3800	-3.782%	156,002	+76.031%
2022-01-04	38.8000	38.9000	37.800000	37.8100	+1.694%	314,962	+69.373%
2022-01-03	36.6000	37.1800	36.600000	37.1800	+3.537%	201,592	+72.243%
2021-12-31	35.4500	35.9100	34.910000	35.9100	+0.363%	7,330	+78.335%
2021-12-30	36.9200	36.9300	35.780000	35.7800	-2.133%	2,203	+78.983%
2021-12-29	36.5600	36.5600	36.560000	36.5600	+0.536%	200	+75.164%
2021-12-27	33.8200	36.7200	33.750000	36.3650	+5.928%	11,631	+76.103%
2021-12-23	34.2100	34.7200	34.210000	34.3300	+2.142%	1,530	+86.542%
2021-12-22	32.9200	34.3100	32.920000	33.6100	+0.629%	3,523	+90.539%
2021-12-21	31.7600	33.4000	31.760000	33.4000	+6.709%	401,698	+91.737%
2021-12-20	31.3000	31.3000	31.060000	31.3000	-2.644%	400,700	+104.601%
2021-12-17	32.2700	32.2700	32.150000	32.1500	-0.802%	143,632	+99.191%
2021-12-15	32.2400	32.6700	32.240000	32.4100	-2.114%	2,113	+97.593%
2021-12-14	33.5200	34.3500	32.990000	33.1100	-4.251%	279,591	+93.416%
2021-12-10	34.6500	34.7000	34.400000	34.5800	-0.231%	13,800	+85.194%
2021-12-09	34.7200	34.8000	34.480000	34.6600	-2.722%	88,369	+84.766%
2021-12-08	35.3000	35.6300	34.980000	35.6300	+8.331%	988	+79.736%
2021-12-07	32.8900	32.8900	32.890000	32.8900	+5.586%	100	+94.710%
2021-12-06	31.0000	31.2000	31.000000	31.1500	-1.111%	223,206	+105.586%
2021-12-03	31.4900	31.5000	31.490000	31.5000	-1.254%	400,640	+103.302%
2021-12-02	30.9566	31.9000	30.956600	31.9000	+8.614%	403,211	+100.752%
2021-12-01	29.3300	29.3700	29.200000	29.3700	-9.547%	353,542	+118.046%
2021-11-29	32.5000	32.5200	32.460000	32.4700	-6.427%	305,995	+97.228%
2021-11-23	32.4600	34.7000	32.460000	34.7000	+5.279%	1,703	+84.553%
2021-11-19	32.8300	32.9600	32.640000	32.9600	-3.201%	300	+94.296%
2021-11-18	34.0600	34.0600	34.050000	34.0500	+3.088%	656	+88.076%
2021-11-16	33.4100	33.4400	33.030000	33.0300	+0.395%	501,725	+93.884%
2021-11-15	32.4500	32.9000	32.450000	32.9000	-7.141%	351,037	+94.650%
2021-11-11	34.1500	35.4900	34.070000	35.4300	+4.822%	2,044	+80.751%
2021-11-10	35.1600	35.1600	33.750000	33.8000	-7.066%	8,190	+89.467%
2021-11-09	36.4100	36.4100	36.310000	36.3700	+1.309%	7,780	+76.079%
2021-11-08	35.9000	35.9000	35.900000	35.9000	-0.801%	77,400	+78.384%
2021-11-05	36.1900	36.1900	36.190000	36.1900	-0.713%	100	+76.955%
2021-11-04	39.0900	39.0900	36.240000	36.4500	-3.927%	1,891	+75.693%
2021-11-03	38.0000	38.9600	36.270000	37.9400	+13.593%	24,973	+68.793%
2021-10-29	34.0700	34.0700	33.400000	33.4000	-13.247%	4,117	+91.737%
2021-10-26	37.5514	38.6000	37.230000	38.5000	+2.914%	178,400	+66.338%
2021-10-25	36.6300	38.3500	35.790000	37.4100	+13.881%	19,327	+71.184%
2021-10-22	32.8500	32.8500	32.850000	32.8500	-1.351%	100	+94.947%
2021-10-18	33.3000	33.3000	33.300000	33.3000	-2.116%	100	+92.312%
2021-10-14	33.9200	34.0200	33.920000	34.0200	+3.720%	294	+88.242%
2021-10-13	32.1300	33.2300	31.910000	32.8000	-0.213%	731	+95.244%
2021-10-12	33.2700	33.2700	32.830000	32.8700	-5.763%	3,697	+94.828%
2021-10-11	36.9900	37.1200	34.880000	34.8800	-2.760%	706	+83.601%
2021-10-08	35.9900	36.0000	35.170000	35.8700	+0.872%	1,390	+78.534%
2021-10-07	34.6700	35.5600	34.460000	35.5600	-1.359%	1,802	+80.090%
2021-10-06	36.0500	36.0500	36.050000	36.0500	-2.091%	238	+77.642%
2021-10-05	35.5500	37.0600	35.550000	36.8200	+6.601%	227,473	+73.927%
2021-10-04	33.6500	35.2500	33.650000	34.5400	+5.049%	77,471	+85.408%
2021-10-01	32.1900	33.0000	32.190000	32.8800	+0.704%	41,735	+94.769%
2021-09-30	31.4000	32.6500	31.400000	32.6500	+2.415%	37,698	+96.141%
2021-09-29	31.6000	32.1000	31.600000	31.8800	-6.373%	6,945	+100.878%
2021-09-28	33.6200	34.1000	33.620000	34.0500	+3.495%	2,705	+88.076%
2021-09-27	30.4100	32.9000	30.410000	32.9000	+10.849%	19,706	+94.650%
2021-09-24	31.1700	31.4700	29.640000	29.6800	-4.103%	7,615	+115.768%
2021-09-23	30.0000	31.2500	30.000000	30.9500	+4.209%	29,433	+106.914%
2021-09-22	30.4200	30.4200	29.700000	29.7000	+0.508%	1,767	+115.623%
2021-09-21	28.9700	30.5050	28.970000	29.5500	-3.431%	48,404	+116.717%
2021-09-20	29.9140	31.5000	29.914000	30.6000	-2.765%	1,947	+109.281%
2021-09-17	31.9000	32.5900	31.330000	31.4700	-2.780%	27,186	+103.495%
2021-09-16	32.3700	32.3700	32.350000	32.3700	-2.953%	629	+97.838%
2021-09-15	33.7300	35.4200	33.300000	33.3550	+2.442%	5,118	+91.995%
2021-09-14	33.1600	33.5800	32.330000	32.5600	-1.363%	84,170	+96.683%
2021-09-13	31.0500	33.0400	31.050000	33.0100	+8.764%	171,731	+94.002%
2021-09-10	31.5500	31.7600	30.340000	30.3500	-5.745%	121,313	+111.005%
2021-09-09	31.6200	32.2000	31.620000	32.2000	+5.160%	100,501	+98.882%
2021-09-08	30.7100	31.4800	30.620000	30.6200	+1.897%	6,118	+109.144%
2021-09-07	30.2300	31.0400	29.720000	30.0500	+2.280%	55,925	+113.111%
2021-09-03	29.5200	29.5200	29.380000	29.3800	+1.345%	1,338	+117.971%
2021-09-02	27.9900	29.2100	27.600000	28.9900	+6.385%	37,546	+120.904%
2021-09-01	26.5000	27.2500	26.460000	27.2500	+3.064%	4,259	+135.009%

.dark-mode .pcWlPS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcWlPS{ color: #333333; background-color: white; border: 2px solid #333333; }CHKEZChesapeake Energy Corporation Class B Warrantsstock NASDAQ

CHKEZ
Chesapeake Energy Corporation Class B Warrants
stock NASDAQ