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 09, 2016 | $912.00 | $940.00 | $860.00 | $926.00 | 199 167 |
| Mar 08, 2016 | $1,010.00 | $1,012.00 | $820.00 | $860.00 | 323 795 |
| Mar 07, 2016 | $1,076.00 | $1,152.00 | $1,036.00 | $1,046.00 | 581 737 |
| Mar 04, 2016 | $918.00 | $1,086.00 | $860.00 | $1,016.00 | 943 354 |
| Mar 03, 2016 | $674.00 | $944.00 | $664.00 | $854.00 | 691 398 |
| Mar 02, 2016 | $524.00 | $750.00 | $520.00 | $680.00 | 380 436 |
| Mar 01, 2016 | $528.00 | $556.00 | $510.00 | $552.00 | 119 822 |
| Feb 29, 2016 | $564.00 | $564.00 | $506.00 | $522.00 | 211 467 |
| Feb 26, 2016 | $578.00 | $578.00 | $530.00 | $540.00 | 153 760 |
| Feb 25, 2016 | $528.00 | $580.00 | $500.00 | $512.00 | 197 944 |
| Feb 24, 2016 | $488.00 | $548.00 | $470.00 | $538.00 | 309 664 |
| Feb 23, 2016 | $506.00 | $542.00 | $432.00 | $438.00 | 247 399 |
| Feb 22, 2016 | $418.00 | $498.00 | $414.00 | $478.00 | 167 265 |
| Feb 19, 2016 | $388.00 | $406.00 | $380.00 | $400.00 | 102 882 |
| Feb 18, 2016 | $394.00 | $428.00 | $380.00 | $396.00 | 186 032 |
| Feb 17, 2016 | $388.00 | $398.00 | $370.00 | $376.00 | 178 962 |
| Feb 16, 2016 | $336.00 | $382.00 | $330.00 | $372.00 | 192 759 |
| Feb 12, 2016 | $372.00 | $378.00 | $312.00 | $318.00 | 228 410 |
| Feb 11, 2016 | $332.00 | $362.00 | $306.00 | $356.00 | 242 211 |
| Feb 10, 2016 | $398.00 | $402.00 | $326.00 | $340.00 | 161 840 |
| Feb 09, 2016 | $418.00 | $418.00 | $360.00 | $390.00 | 195 061 |
| Feb 08, 2016 | $512.00 | $518.00 | $300.00 | $408.00 | 603 055 |
| Feb 05, 2016 | $642.00 | $652.00 | $606.00 | $612.00 | 106 409 |
| Feb 04, 2016 | $680.00 | $730.00 | $638.00 | $652.00 | 195 115 |
| Feb 03, 2016 | $616.00 | $678.00 | $550.00 | $672.00 | 137 154 |
