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 |
| Jun 08, 2023 | $81.46 | $81.46 | $79.82 | $81.38 | 932 372 |
| Jun 07, 2023 | $79.84 | $82.05 | $79.75 | $81.24 | 1 604 397 |
| Jun 06, 2023 | $77.00 | $79.47 | $76.84 | $79.12 | 802 205 |
| Jun 05, 2023 | $81.00 | $81.00 | $77.38 | $77.69 | 1 145 102 |
| Jun 02, 2023 | $77.15 | $80.22 | $76.91 | $79.63 | 1 291 465 |
| Jun 01, 2023 | $75.56 | $76.79 | $75.24 | $76.15 | 1 150 153 |
| May 31, 2023 | $74.53 | $76.44 | $74.53 | $75.25 | 1 462 437 |
| May 30, 2023 | $76.09 | $76.37 | $74.16 | $75.52 | 1 531 231 |
| May 26, 2023 | $77.79 | $79.09 | $76.80 | $77.63 | 1 034 720 |
| May 25, 2023 | $78.82 | $79.67 | $78.38 | $78.96 | 885 115 |
| May 24, 2023 | $81.50 | $81.50 | $79.83 | $79.97 | 1 081 590 |
| May 23, 2023 | $82.89 | $82.91 | $80.57 | $80.78 | 1 285 817 |
| May 22, 2023 | $80.07 | $82.28 | $79.73 | $81.82 | 1 704 412 |
| May 19, 2023 | $82.86 | $83.05 | $80.86 | $81.22 | 1 500 618 |
| May 18, 2023 | $77.76 | $82.33 | $77.56 | $82.23 | 2 335 797 |
| May 17, 2023 | $79.46 | $79.58 | $77.53 | $78.26 | 1 790 638 |
| May 16, 2023 | $82.07 | $82.56 | $79.69 | $79.98 | 1 414 901 |
| May 15, 2023 | $80.76 | $82.39 | $80.15 | $82.01 | 1 627 230 |
| May 12, 2023 | $78.12 | $79.94 | $77.04 | $79.78 | 1 345 711 |
| May 11, 2023 | $76.97 | $77.83 | $76.82 | $77.26 | 821 742 |
| May 10, 2023 | $78.78 | $78.85 | $76.84 | $77.70 | 1 072 091 |
| May 09, 2023 | $78.00 | $78.41 | $77.26 | $78.09 | 1 969 773 |
| May 08, 2023 | $80.24 | $80.75 | $77.99 | $78.32 | 1 353 279 |
| May 05, 2023 | $79.21 | $80.22 | $77.78 | $78.64 | 1 415 898 |
| May 04, 2023 | $77.10 | $78.67 | $76.19 | $76.97 | 1 818 464 |
