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 |
| Mar 26, 2024 | $86.79 | $87.29 | $85.68 | $85.73 | 1 694 505 |
| Mar 25, 2024 | $86.55 | $87.41 | $86.24 | $86.78 | 1 527 400 |
| Mar 22, 2024 | $86.09 | $86.40 | $85.63 | $86.31 | 1 145 199 |
| Mar 21, 2024 | $86.32 | $86.91 | $86.13 | $86.25 | 1 549 184 |
| Mar 20, 2024 | $84.10 | $86.69 | $84.00 | $86.19 | 1 246 624 |
| Mar 19, 2024 | $83.52 | $84.96 | $83.16 | $84.66 | 1 754 012 |
| Mar 18, 2024 | $83.68 | $84.11 | $82.81 | $83.48 | 1 769 322 |
| Mar 15, 2024 | $84.32 | $84.87 | $83.14 | $83.47 | 6 467 948 |
| Mar 14, 2024 | $84.96 | $85.30 | $83.44 | $84.40 | 2 519 899 |
| Mar 13, 2024 | $83.75 | $85.47 | $83.75 | $84.96 | 2 601 129 |
| Mar 12, 2024 | $83.54 | $84.44 | $83.13 | $83.74 | 2 543 104 |
| Mar 11, 2024 | $81.89 | $83.51 | $81.27 | $83.35 | 2 699 254 |
| Mar 08, 2024 | $81.98 | $82.54 | $81.49 | $82.01 | 957 776 |
| Mar 07, 2024 | $81.99 | $82.17 | $81.23 | $81.53 | 1 213 821 |
| Mar 06, 2024 | $83.16 | $83.23 | $81.69 | $81.92 | 1 328 825 |
| Mar 05, 2024 | $82.33 | $83.61 | $81.92 | $82.92 | 1 989 891 |
| Mar 04, 2024 | $83.91 | $84.25 | $82.35 | $82.42 | 2 596 417 |
| Mar 01, 2024 | $83.29 | $83.67 | $82.44 | $82.81 | 1 512 650 |
| Feb 29, 2024 | $82.12 | $83.27 | $81.98 | $82.78 | 1 608 110 |
| Feb 28, 2024 | $81.61 | $82.56 | $81.24 | $82.05 | 1 252 973 |
| Feb 27, 2024 | $82.52 | $82.73 | $81.48 | $81.94 | 1 795 136 |
| Feb 26, 2024 | $82.13 | $82.74 | $81.47 | $81.98 | 1 584 125 |
| Feb 23, 2024 | $82.34 | $82.34 | $80.92 | $81.93 | 2 020 680 |
| Feb 22, 2024 | $82.34 | $83.58 | $81.38 | $83.28 | 2 419 263 |
| Feb 21, 2024 | $79.50 | $84.33 | $79.50 | $83.85 | 5 982 807 |
