NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$83.02
+0.520 (+0.630%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $81.43 | $92.08 | Tuesday, 2nd Jul 2024 CHK stock ended at $83.02. This is 0.630% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.76% from a day low at $82.18 to a day high of $83.63. |
90 days | $81.43 | $93.58 | |
52 weeks | $72.84 | $93.58 |
Historical Chesapeake Energy Corporation prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $82.67 | $83.63 | $82.18 | $83.02 | 1 540 490 |
Jul 01, 2024 | $82.19 | $82.93 | $81.43 | $82.50 | 1 423 946 |
Jun 28, 2024 | $83.14 | $83.31 | $81.76 | $82.19 | 1 795 577 |
Jun 27, 2024 | $83.05 | $83.46 | $82.00 | $82.32 | 1 277 909 |
Jun 26, 2024 | $83.40 | $83.54 | $82.32 | $82.74 | 1 416 513 |
Jun 25, 2024 | $84.52 | $84.52 | $83.14 | $83.62 | 1 394 505 |
Jun 24, 2024 | $83.05 | $85.33 | $82.88 | $84.78 | 1 952 064 |
Jun 21, 2024 | $84.00 | $84.15 | $82.27 | $82.42 | 4 476 060 |
Jun 20, 2024 | $83.68 | $84.65 | $83.25 | $83.95 | 1 278 073 |
Jun 18, 2024 | $84.94 | $85.18 | $83.85 | $83.95 | 1 390 714 |
Jun 17, 2024 | $85.43 | $86.14 | $84.19 | $84.63 | 1 452 909 |
Jun 14, 2024 | $85.62 | $85.93 | $84.99 | $85.14 | 1 322 554 |
Jun 13, 2024 | $86.64 | $87.19 | $85.30 | $86.05 | 1 004 253 |
Jun 12, 2024 | $89.32 | $89.56 | $86.98 | $87.17 | 1 129 878 |
Jun 11, 2024 | $88.50 | $89.50 | $87.93 | $88.71 | 1 027 256 |
Jun 10, 2024 | $88.29 | $89.70 | $88.12 | $88.94 | 1 032 108 |
Jun 07, 2024 | $87.62 | $88.54 | $87.49 | $88.29 | 1 006 269 |
Jun 06, 2024 | $88.75 | $89.10 | $88.00 | $88.31 | 1 152 174 |
Jun 05, 2024 | $88.69 | $89.19 | $87.84 | $88.80 | 1 210 869 |
Jun 04, 2024 | $90.56 | $90.64 | $87.88 | $88.56 | 2 714 682 |
Jun 03, 2024 | $91.47 | $92.08 | $89.79 | $90.99 | 2 017 105 |
May 31, 2024 | $90.33 | $91.65 | $90.15 | $90.93 | 1 522 059 |
May 30, 2024 | $89.62 | $90.66 | $89.43 | $89.91 | 1 261 816 |
May 29, 2024 | $89.77 | $89.81 | $88.84 | $89.33 | 948 520 |
May 28, 2024 | $90.21 | $90.89 | $89.68 | $90.49 | 1 195 839 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHK stock historical prices to predict future price movements?
Trend Analysis: Examine the CHK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.