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 |
| Dec 06, 2023 | $75.91 | $76.67 | $73.89 | $73.95 | 2 325 636 |
| Dec 05, 2023 | $78.69 | $78.69 | $76.39 | $76.39 | 1 191 765 |
| Dec 04, 2023 | $79.64 | $80.12 | $78.01 | $78.32 | 1 592 566 |
| Dec 01, 2023 | $79.95 | $81.14 | $79.86 | $80.60 | 1 218 794 |
| Nov 30, 2023 | $80.58 | $81.67 | $79.35 | $80.31 | 1 897 262 |
| Nov 29, 2023 | $81.50 | $81.50 | $79.72 | $79.77 | 1 435 039 |
| Nov 28, 2023 | $81.84 | $81.84 | $80.50 | $80.98 | 1 631 495 |
| Nov 27, 2023 | $81.45 | $81.81 | $80.59 | $81.56 | 1 473 131 |
| Nov 24, 2023 | $81.50 | $82.90 | $81.47 | $82.15 | 556 838 |
| Nov 22, 2023 | $80.39 | $82.70 | $79.94 | $81.81 | 983 692 |
| Nov 21, 2023 | $81.61 | $82.13 | $80.21 | $81.67 | 1 614 629 |
| Nov 20, 2023 | $81.24 | $82.32 | $80.86 | $81.76 | 908 835 |
| Nov 17, 2023 | $81.59 | $82.60 | $81.19 | $81.58 | 1 163 731 |
| Nov 16, 2023 | $82.41 | $83.16 | $80.35 | $81.13 | 1 984 149 |
| Nov 15, 2023 | $81.21 | $83.71 | $81.00 | $83.25 | 1 561 933 |
| Nov 14, 2023 | $80.15 | $81.87 | $80.00 | $81.54 | 928 012 |
| Nov 13, 2023 | $80.15 | $80.85 | $79.34 | $80.01 | 1 256 633 |
| Nov 10, 2023 | $81.00 | $81.16 | $78.28 | $79.09 | 2 163 537 |
| Nov 09, 2023 | $81.58 | $81.96 | $80.42 | $80.49 | 953 350 |
| Nov 08, 2023 | $82.15 | $83.00 | $81.37 | $81.40 | 1 602 087 |
| Nov 07, 2023 | $84.37 | $84.58 | $81.49 | $82.59 | 2 215 561 |
| Nov 06, 2023 | $88.66 | $89.09 | $84.89 | $85.22 | 2 892 234 |
| Nov 03, 2023 | $89.17 | $89.95 | $88.64 | $89.36 | 1 554 531 |
| Nov 02, 2023 | $86.91 | $88.95 | $86.70 | $88.70 | 1 559 920 |
| Nov 01, 2023 | $88.00 | $88.72 | $84.29 | $86.91 | 2 197 887 |
