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 |
| Feb 02, 2016 | $624.00 | $628.00 | $598.00 | $598.00 | 87 843 |
| Feb 01, 2016 | $664.00 | $676.00 | $620.00 | $642.00 | 84 502 |
| Jan 29, 2016 | $638.00 | $692.00 | $632.00 | $678.00 | 126 988 |
| Jan 28, 2016 | $704.00 | $714.00 | $620.00 | $632.00 | 148 173 |
| Jan 27, 2016 | $644.00 | $726.00 | $634.00 | $656.00 | 143 712 |
| Jan 26, 2016 | $616.00 | $650.00 | $576.00 | $638.00 | 140 029 |
| Jan 25, 2016 | $654.00 | $720.00 | $590.00 | $590.00 | 130 081 |
| Jan 22, 2016 | $764.00 | $830.00 | $692.00 | $702.00 | 171 625 |
| Jan 21, 2016 | $650.00 | $732.00 | $634.00 | $710.00 | 121 630 |
| Jan 20, 2016 | $572.00 | $690.00 | $538.00 | $664.00 | 184 110 |
| Jan 19, 2016 | $716.00 | $722.00 | $590.00 | $616.00 | 130 202 |
| Jan 15, 2016 | $696.00 | $720.00 | $656.00 | $712.00 | 136 199 |
| Jan 14, 2016 | $722.00 | $764.00 | $712.00 | $742.00 | 139 862 |
| Jan 13, 2016 | $820.00 | $836.00 | $722.00 | $728.00 | 106 709 |
| Jan 12, 2016 | $854.00 | $856.00 | $750.00 | $810.00 | 134 537 |
| Jan 11, 2016 | $898.00 | $900.00 | $816.00 | $834.00 | 124 006 |
| Jan 08, 2016 | $888.00 | $906.00 | $852.00 | $888.00 | 140 539 |
| Jan 07, 2016 | $886.00 | $928.00 | $872.00 | $882.00 | 120 602 |
| Jan 06, 2016 | $954.00 | $976.00 | $920.00 | $936.00 | 121 957 |
| Jan 05, 2016 | $978.00 | $1,018.00 | $968.00 | $1,002.00 | 117 905 |
