NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$87.32
+0.170 (+0.195%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.16 | $91.03 | Thursday, 18th Apr 2024 CHK stock ended at $87.32. This is 0.195% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.02% from a day low at $86.97 to a day high of $87.86. |
| 90 days | $74.18 | $91.03 | |
| 52 weeks | $72.84 | $91.03 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $87.59 | $87.86 | $86.97 | $87.32 | 1 038 467 |
| 2024-04-17 | $87.20 | $88.37 | $86.77 | $87.15 | 856 836 |
| 2024-04-16 | $87.11 | $87.71 | $85.45 | $87.27 | 1 513 099 |
| 2024-04-15 | $88.75 | $89.24 | $87.12 | $87.56 | 1 565 685 |
| 2024-04-12 | $88.64 | $90.14 | $87.89 | $88.59 | 1 571 084 |
| 2024-04-11 | $90.06 | $90.06 | $87.20 | $87.98 | 2 043 294 |
| 2024-04-10 | $89.21 | $90.32 | $88.88 | $90.00 | 1 367 544 |
| 2024-04-09 | $90.26 | $90.74 | $88.91 | $89.91 | 1 158 105 |
| 2024-04-08 | $89.60 | $90.51 | $89.08 | $90.19 | 1 646 658 |
| 2024-04-05 | $88.77 | $89.86 | $87.99 | $89.51 | 1 860 597 |
| 2024-04-04 | $90.12 | $91.03 | $89.01 | $89.32 | 1 202 906 |
| 2024-04-03 | $89.50 | $90.32 | $88.99 | $90.30 | 1 481 210 |
| 2024-04-02 | $89.86 | $89.89 | $88.38 | $88.97 | 1 213 087 |
| 2024-04-01 | $89.34 | $90.00 | $88.51 | $89.75 | 1 276 602 |
| 2024-03-28 | $88.01 | $89.12 | $87.78 | $88.83 | 1 962 591 |
| 2024-03-27 | $85.35 | $87.86 | $85.23 | $87.73 | 1 618 944 |
| 2024-03-26 | $86.79 | $87.29 | $85.68 | $85.73 | 1 694 505 |
| 2024-03-25 | $86.55 | $87.41 | $86.24 | $86.78 | 1 527 400 |
| 2024-03-22 | $86.09 | $86.40 | $85.63 | $86.31 | 1 145 199 |
| 2024-03-21 | $86.32 | $86.91 | $86.13 | $86.25 | 1 549 184 |
| 2024-03-20 | $84.10 | $86.69 | $84.00 | $86.19 | 1 246 624 |
| 2024-03-19 | $83.52 | $84.96 | $83.16 | $84.66 | 1 754 012 |
| 2024-03-18 | $83.68 | $84.11 | $82.81 | $83.48 | 1 769 322 |
| 2024-03-15 | $84.32 | $84.87 | $83.14 | $83.47 | 6 467 948 |
| 2024-03-14 | $84.96 | $85.30 | $83.44 | $84.40 | 2 519 899 |
