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 |
| Jan 12, 2024 | $82.26 | $83.00 | $81.23 | $82.87 | 3 395 399 |
| Jan 11, 2024 | $79.97 | $82.99 | $78.60 | $79.62 | 7 817 053 |
| Jan 10, 2024 | $77.89 | $78.25 | $76.78 | $77.18 | 1 570 648 |
| Jan 09, 2024 | $79.29 | $79.29 | $77.36 | $78.35 | 1 878 036 |
| Jan 08, 2024 | $77.72 | $78.96 | $76.73 | $78.76 | 1 924 534 |
| Jan 05, 2024 | $76.85 | $80.05 | $75.72 | $79.20 | 5 484 608 |
| Jan 04, 2024 | $78.79 | $78.79 | $76.70 | $76.96 | 950 042 |
| Jan 03, 2024 | $76.54 | $78.10 | $76.02 | $77.94 | 1 071 363 |
| Jan 02, 2024 | $77.86 | $78.34 | $76.65 | $76.99 | 929 019 |
| Dec 29, 2023 | $77.60 | $77.78 | $76.88 | $76.94 | 740 398 |
| Dec 28, 2023 | $78.27 | $78.87 | $77.48 | $77.52 | 1 174 082 |
| Dec 27, 2023 | $77.95 | $78.39 | $77.52 | $78.10 | 1 131 305 |
| Dec 26, 2023 | $77.16 | $78.32 | $77.14 | $77.95 | 858 550 |
| Dec 22, 2023 | $77.22 | $77.80 | $76.48 | $77.28 | 1 402 238 |
| Dec 21, 2023 | $75.68 | $77.35 | $75.48 | $77.33 | 1 531 179 |
| Dec 20, 2023 | $76.85 | $77.68 | $75.12 | $75.18 | 2 145 860 |
| Dec 19, 2023 | $75.97 | $77.16 | $75.46 | $76.92 | 1 575 460 |
| Dec 18, 2023 | $77.18 | $77.45 | $76.12 | $76.30 | 1 498 302 |
| Dec 15, 2023 | $75.42 | $75.98 | $74.75 | $75.77 | 3 288 918 |
| Dec 14, 2023 | $75.05 | $76.69 | $74.64 | $75.77 | 1 802 226 |
| Dec 13, 2023 | $73.84 | $75.08 | $73.21 | $74.95 | 1 833 827 |
| Dec 12, 2023 | $73.70 | $74.58 | $73.14 | $73.76 | 1 808 185 |
| Dec 11, 2023 | $73.42 | $75.12 | $72.84 | $75.10 | 1 233 264 |
| Dec 08, 2023 | $75.16 | $76.30 | $74.22 | $75.05 | 1 424 838 |
| Dec 07, 2023 | $74.34 | $75.21 | $73.93 | $75.04 | 2 028 892 |
