Chesapeake Energy Corpora... (CHK)
NASDAQ: CHK
· Real-Time Price · USD
81.46
-0.79 (-0.96%)
At close: Oct 01, 2024, 10:00 PM
CHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 85.82 | 85.88 | 85.01 | 85.73 | 85.73 | 0.55% | 2,015,523 |
| Oct 28, 2024 | 82.73 | 85.38 | 82.69 | 85.26 | 85.26 | 0.55% | 1,596,913 |
| Oct 25, 2024 | 85.76 | 86.17 | 84.60 | 84.79 | 84.79 | -0.60% | 1,227,874 |
| Oct 24, 2024 | 83.70 | 85.32 | 83.04 | 85.30 | 85.30 | 2.41% | 1,400,599 |
| Oct 23, 2024 | 83.74 | 84.11 | 82.70 | 83.29 | 83.29 | -1.28% | 1,585,936 |
| Oct 22, 2024 | 86.07 | 86.45 | 84.13 | 84.37 | 84.37 | -1.61% | 1,578,870 |
| Oct 21, 2024 | 86.49 | 87.50 | 85.19 | 85.75 | 85.75 | -1.05% | 2,397,047 |
| Oct 18, 2024 | 87.03 | 87.50 | 86.05 | 86.66 | 86.66 | -1.04% | 3,185,551 |
| Oct 17, 2024 | 86.57 | 87.95 | 86.11 | 87.57 | 87.57 | 1.28% | 1,782,457 |
| Oct 16, 2024 | 86.00 | 86.46 | 85.03 | 86.46 | 86.46 | 0.78% | 2,600,943 |
| Oct 15, 2024 | 85.20 | 86.45 | 84.50 | 85.79 | 85.79 | -1.02% | 3,493,314 |
| Oct 14, 2024 | 86.89 | 87.60 | 86.21 | 86.67 | 86.67 | -0.82% | 2,905,551 |
| Oct 11, 2024 | 86.10 | 88.17 | 86.05 | 87.39 | 87.39 | 0.90% | 2,302,475 |
| Oct 10, 2024 | 87.10 | 87.26 | 86.44 | 86.61 | 86.61 | -0.48% | 1,966,082 |
| Oct 9, 2024 | 86.00 | 87.23 | 85.47 | 87.03 | 87.03 | 1.16% | 2,907,258 |
| Oct 8, 2024 | 84.48 | 86.12 | 83.26 | 86.03 | 86.03 | 0.69% | 2,107,582 |
| Oct 7, 2024 | 85.82 | 85.90 | 85.05 | 85.44 | 85.44 | -0.22% | 3,424,625 |
| Oct 4, 2024 | 84.93 | 86.00 | 84.55 | 85.63 | 85.63 | 0.49% | 3,573,816 |
| Oct 3, 2024 | 83.38 | 85.30 | 83.11 | 85.21 | 85.21 | 2.37% | 3,460,261 |
| Oct 2, 2024 | 83.35 | 83.41 | 81.66 | 83.24 | 83.24 | 2.19% | 2,127,651 |