undefined (CHK)
81.46
-0.79 (-0.96%)
At close: Oct 01, 2024, 8:00 PM
CHK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 81.89 | 82.46 | 80.75 | 81.46 | -0.79 | -0.96% | undefined |
| Sep 30, 2024 | 82.28 | 83.72 | 81.91 | 82.25 | -0.35 | -0.42% | undefined |
| Sep 27, 2024 | 81.25 | 83.86 | 80.72 | 82.60 | 2.30 | 2.86% | undefined |
| Sep 26, 2024 | 77.85 | 80.87 | 77.41 | 80.30 | 2.06 | 2.63% | undefined |
| Sep 25, 2024 | 80.08 | 80.43 | 78.20 | 78.24 | -1.85 | -2.31% | undefined |
| Sep 24, 2024 | 81.26 | 81.26 | 79.81 | 80.09 | -0.17 | -0.21% | undefined |
| Sep 23, 2024 | 78.52 | 80.87 | 78.31 | 80.26 | 1.80 | 2.29% | undefined |
| Sep 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 1.89 | 2.47% | undefined |
| Sep 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 2.06 | 2.76% | undefined |
| Sep 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 1.17 | 1.60% | undefined |
| Sep 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 0.28 | 0.38% | undefined |
| Sep 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | -0.16 | -0.22% | undefined |
| Sep 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 0.88 | 1.22% | undefined |
| Sep 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | -0.01 | -0.01% | undefined |
| Sep 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 1.63 | 2.30% | undefined |
| Sep 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 0.41 | 0.58% | undefined |
| Sep 9, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | -0.53 | -0.75% | undefined |
| Sep 6, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | -1.16 | -1.61% | undefined |
| Sep 5, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 1.58 | 2.24% | undefined |
| Sep 4, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | -1.77 | -2.45% | undefined |
| Sep 3, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | -2.30 | -3.09% | undefined |
| Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 0.50 | 0.68% | undefined |
| Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 2.01 | 2.79% | undefined |
| Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | -1.00 | -1.37% | undefined |
| Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | -0.91 | -1.23% | undefined |
| Aug 26, 2024 | 74.30 | 75.02 | 73.67 | 73.89 | 0.45 | 0.61% | undefined |
| Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 1.83 | 2.56% | undefined |
| Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | -0.76 | -1.05% | undefined |
| Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | -0.81 | -1.11% | undefined |
| Aug 20, 2024 | 74.00 | 74.26 | 72.53 | 73.18 | -1.00 | -1.35% | undefined |
| Aug 19, 2024 | 73.20 | 74.55 | 73.20 | 74.18 | 1.25 | 1.71% | undefined |
| Aug 16, 2024 | 72.04 | 73.20 | 72.04 | 72.93 | -0.13 | -0.18% | undefined |
| Aug 15, 2024 | 71.75 | 73.41 | 71.75 | 73.06 | 0.89 | 1.23% | undefined |
| Aug 14, 2024 | 72.66 | 72.66 | 71.99 | 72.17 | -0.08 | -0.11% | undefined |
| Aug 13, 2024 | 72.84 | 72.96 | 71.99 | 72.25 | -1.12 | -1.53% | undefined |
| Aug 12, 2024 | 72.79 | 73.96 | 72.79 | 73.37 | 0.85 | 1.17% | undefined |
| Aug 9, 2024 | 72.60 | 73.15 | 71.65 | 72.52 | 0.09 | 0.12% | undefined |
| Aug 8, 2024 | 71.47 | 73.49 | 71.45 | 72.43 | 0.92 | 1.29% | undefined |
| Aug 7, 2024 | 71.99 | 72.87 | 71.39 | 71.51 | 0.79 | 1.12% | undefined |
| Aug 6, 2024 | 71.53 | 72.17 | 70.68 | 70.72 | -0.38 | -0.53% | undefined |
| Aug 5, 2024 | 70.07 | 71.55 | 69.42 | 71.10 | -1.33 | -1.84% | undefined |
| Aug 2, 2024 | 74.78 | 74.78 | 71.47 | 72.43 | -2.61 | -3.48% | undefined |
| Aug 1, 2024 | 76.80 | 77.23 | 74.52 | 75.04 | -1.29 | -1.69% | undefined |
| Jul 31, 2024 | 76.75 | 77.27 | 76.03 | 76.33 | 0.09 | 0.12% | undefined |
| Jul 30, 2024 | 75.46 | 77.28 | 75.05 | 76.24 | -0.33 | -0.43% | undefined |
| Jul 29, 2024 | 77.83 | 77.83 | 75.96 | 76.57 | -1.22 | -1.57% | undefined |
| Jul 26, 2024 | 77.43 | 78.75 | 76.49 | 77.79 | 0.39 | 0.50% | undefined |
| Jul 25, 2024 | 77.79 | 78.32 | 77.26 | 77.40 | -0.26 | -0.33% | undefined |
| Jul 24, 2024 | 80.23 | 80.62 | 77.60 | 77.66 | -2.31 | -2.89% | undefined |
| Jul 23, 2024 | 80.79 | 80.99 | 78.95 | 79.97 | -1.39 | -1.71% | undefined |