NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$86.68
-3.20 (-3.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.45 | $93.58 | Wednesday, 1st May 2024 CHK stock ended at $86.68. This is 3.56% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $85.97 to a day high of $89.91. |
| 90 days | $74.70 | $93.58 | |
| 52 weeks | $72.84 | $93.58 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $89.70 | $89.91 | $85.97 | $86.68 | 3 875 702 |
| Apr 30, 2024 | $92.85 | $93.58 | $89.81 | $89.88 | 1 965 085 |
| Apr 29, 2024 | $91.78 | $93.15 | $91.78 | $92.96 | 2 130 104 |
| Apr 26, 2024 | $91.07 | $92.25 | $90.62 | $92.06 | 1 470 545 |
| Apr 25, 2024 | $90.55 | $91.53 | $89.89 | $91.47 | 1 452 495 |
| Apr 24, 2024 | $88.31 | $90.82 | $87.99 | $90.69 | 1 759 330 |
| Apr 23, 2024 | $87.97 | $88.95 | $87.27 | $88.53 | 1 172 281 |
| Apr 22, 2024 | $87.13 | $89.12 | $86.65 | $88.41 | 1 179 750 |
| Apr 19, 2024 | $87.14 | $88.10 | $86.67 | $87.51 | 1 161 646 |
| Apr 18, 2024 | $87.59 | $87.86 | $86.97 | $87.32 | 1 038 467 |
| Apr 17, 2024 | $87.20 | $88.37 | $86.77 | $87.15 | 856 836 |
| Apr 16, 2024 | $87.11 | $87.71 | $85.45 | $87.27 | 1 513 099 |
| Apr 15, 2024 | $88.75 | $89.24 | $87.12 | $87.56 | 1 565 685 |
| Apr 12, 2024 | $88.64 | $90.14 | $87.89 | $88.59 | 1 571 084 |
| Apr 11, 2024 | $90.06 | $90.06 | $87.20 | $87.98 | 2 043 294 |
| Apr 10, 2024 | $89.21 | $90.32 | $88.88 | $90.00 | 1 367 544 |
| Apr 09, 2024 | $90.26 | $90.74 | $88.91 | $89.91 | 1 158 105 |
| Apr 08, 2024 | $89.60 | $90.51 | $89.08 | $90.19 | 1 646 658 |
| Apr 05, 2024 | $88.77 | $89.86 | $87.99 | $89.51 | 1 860 597 |
| Apr 04, 2024 | $90.12 | $91.03 | $89.01 | $89.32 | 1 202 906 |
| Apr 03, 2024 | $89.50 | $90.32 | $88.99 | $90.30 | 1 481 210 |
| Apr 02, 2024 | $89.86 | $89.89 | $88.38 | $88.97 | 1 213 087 |
| Apr 01, 2024 | $89.34 | $90.00 | $88.51 | $89.75 | 1 276 602 |
| Mar 28, 2024 | $88.01 | $89.12 | $87.78 | $88.83 | 1 962 591 |
| Mar 27, 2024 | $85.35 | $87.86 | $85.23 | $87.73 | 1 618 944 |
