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 |
| Oct 31, 2023 | $86.32 | $86.60 | $85.49 | $86.08 | 1 507 027 |
| Oct 30, 2023 | $85.29 | $85.90 | $84.46 | $85.60 | 1 337 829 |
| Oct 27, 2023 | $86.85 | $87.49 | $84.99 | $85.79 | 1 027 847 |
| Oct 26, 2023 | $85.47 | $87.61 | $84.25 | $87.08 | 1 149 864 |
| Oct 25, 2023 | $87.13 | $87.29 | $85.25 | $86.65 | 1 787 316 |
| Oct 24, 2023 | $87.73 | $87.75 | $86.18 | $86.93 | 1 038 629 |
| Oct 23, 2023 | $87.18 | $87.61 | $86.25 | $86.85 | 1 678 976 |
| Oct 20, 2023 | $88.83 | $88.87 | $87.62 | $88.02 | 883 304 |
| Oct 19, 2023 | $88.81 | $89.97 | $88.13 | $88.77 | 1 766 573 |
| Oct 18, 2023 | $89.88 | $89.88 | $88.00 | $89.37 | 2 165 260 |
| Oct 17, 2023 | $89.09 | $91.00 | $87.07 | $89.59 | 4 885 398 |
| Oct 16, 2023 | $89.12 | $89.27 | $87.41 | $89.00 | 957 772 |
| Oct 13, 2023 | $89.75 | $89.92 | $88.89 | $88.92 | 1 259 749 |
| Oct 12, 2023 | $88.56 | $89.15 | $87.85 | $88.92 | 1 277 854 |
| Oct 11, 2023 | $88.03 | $88.57 | $86.81 | $88.20 | 1 562 405 |
| Oct 10, 2023 | $89.10 | $89.77 | $88.10 | $88.74 | 1 379 278 |
| Oct 09, 2023 | $88.68 | $89.60 | $88.40 | $89.10 | 1 840 506 |
| Oct 06, 2023 | $84.62 | $88.07 | $84.35 | $87.28 | 2 005 272 |
| Oct 05, 2023 | $81.75 | $84.24 | $81.57 | $83.98 | 1 383 556 |
| Oct 04, 2023 | $82.58 | $82.58 | $80.75 | $82.19 | 1 603 546 |
| Oct 03, 2023 | $83.46 | $84.09 | $81.92 | $82.97 | 1 349 016 |
| Oct 02, 2023 | $85.97 | $85.97 | $83.02 | $83.64 | 1 270 017 |
| Sep 29, 2023 | $86.90 | $87.04 | $85.83 | $86.23 | 933 576 |
| Sep 28, 2023 | $85.46 | $87.19 | $85.48 | $86.72 | 881 896 |
| Sep 27, 2023 | $84.00 | $86.03 | $83.98 | $85.62 | 1 259 193 |
