NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$91.25
+0.440 (+0.485%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.08 | $93.58 | Wednesday, 15th May 2024 CHK stock ended at $91.25. This is 0.485% more than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 2.48% from a day low at $89.21 to a day high of $91.42. |
90 days | $76.00 | $93.58 | |
52 weeks | $72.84 | $93.58 |
Date | Open | High | Low | Close | Volume |
Apr 12, 2023 | $79.25 | $80.02 | $78.61 | $79.05 | 1 252 914 |
Apr 11, 2023 | $77.57 | $78.92 | $77.27 | $78.87 | 1 522 817 |
Apr 10, 2023 | $76.13 | $78.85 | $75.98 | $77.54 | 1 450 898 |
Apr 06, 2023 | $76.37 | $76.57 | $74.96 | $75.28 | 846 493 |
Apr 05, 2023 | $76.98 | $77.61 | $75.48 | $76.72 | 1 295 697 |
Apr 04, 2023 | $77.27 | $77.37 | $75.00 | $76.31 | 1 421 502 |
Apr 03, 2023 | $77.95 | $79.00 | $75.65 | $76.87 | 1 396 528 |
Mar 31, 2023 | $75.72 | $76.68 | $75.35 | $76.04 | 883 026 |
Mar 30, 2023 | $75.67 | $75.75 | $74.46 | $74.98 | 961 393 |
Mar 29, 2023 | $76.33 | $76.33 | $74.93 | $75.11 | 1 065 974 |
Mar 28, 2023 | $75.00 | $77.04 | $74.82 | $75.79 | 974 392 |
Mar 27, 2023 | $74.44 | $76.17 | $73.53 | $75.38 | 1 225 676 |
Mar 24, 2023 | $72.57 | $75.10 | $72.17 | $74.30 | 1 563 385 |
Mar 23, 2023 | $74.10 | $74.76 | $72.23 | $73.15 | 1 782 242 |
Mar 22, 2023 | $75.00 | $75.42 | $73.61 | $73.78 | 1 178 221 |
Mar 21, 2023 | $74.66 | $75.77 | $73.52 | $74.94 | 1 279 788 |
Mar 20, 2023 | $72.21 | $74.76 | $72.00 | $73.74 | 1 655 139 |
Mar 17, 2023 | $72.29 | $72.86 | $71.03 | $72.07 | 2 739 375 |
Mar 16, 2023 | $70.02 | $73.54 | $69.68 | $73.25 | 1 913 737 |
Mar 15, 2023 | $71.53 | $72.70 | $69.77 | $71.66 | 2 395 477 |
Mar 14, 2023 | $74.50 | $76.52 | $73.61 | $74.72 | 974 297 |
Mar 13, 2023 | $73.21 | $75.74 | $72.28 | $74.26 | 1 321 124 |
Mar 10, 2023 | $76.39 | $77.38 | $74.61 | $75.18 | 1 195 417 |
Mar 09, 2023 | $78.75 | $79.66 | $76.50 | $76.53 | 1 065 479 |
Mar 08, 2023 | $78.75 | $80.10 | $77.62 | $78.43 | 1 491 913 |
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.