Chesapeake Energy Corp (CHK) Historical Stock Data
86.79 ↑0.11 (0.13%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHK is up 0.05% a day on average. There have been 17 days where Chesapeake Energy Corp closed green and 13 days where CHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 87.47 | 86.79 | ↓$0.68 (-0.78%) | 86.14 | 87.76 | 2.05M |
| 2024-05-01 | 89.70 | 86.68 | ↓$3.02 (-3.37%) | 85.97 | 89.91 | 4.03M |
| 2024-04-30 | 92.85 | 89.88 | ↓$2.97 (-3.20%) | 89.79 | 93.58 | 2.01M |
| 2024-04-29 | 91.93 | 92.96 | ↑$1.04 (1.13%) | 91.78 | 93.15 | 2.16M |
| 2024-04-26 | 91.07 | 92.06 | ↑$0.99 (1.09%) | 90.54 | 92.25 | 1.52M |
| 2024-04-25 | 90.55 | 91.47 | ↑$0.92 (1.02%) | 89.89 | 91.54 | 1.47M |
| 2024-04-24 | 88.31 | 90.69 | ↑$2.38 (2.70%) | 87.94 | 90.82 | 1.80M |
| 2024-04-23 | 87.97 | 88.53 | ↑$0.56 (0.64%) | 87.27 | 88.95 | 1.19M |
| 2024-04-22 | 87.13 | 88.41 | ↑$1.28 (1.47%) | 86.62 | 89.12 | 1.24M |
| 2024-04-19 | 87.14 | 87.51 | ↑$0.37 (0.42%) | 86.67 | 88.10 | 1.22M |
| 2024-04-18 | 87.59 | 87.32 | ↓$0.27 (-0.31%) | 86.97 | 87.87 | 1.08M |
| 2024-04-17 | 87.20 | 87.15 | ↓$0.05 (-0.06%) | 86.77 | 88.37 | 0.91M |
| 2024-04-16 | 87.11 | 87.27 | ↑$0.16 (0.18%) | 85.45 | 87.71 | 1.55M |
| 2024-04-15 | 88.75 | 87.56 | ↓$1.19 (-1.34%) | 87.12 | 89.24 | 1.65M |
| 2024-04-12 | 88.64 | 88.59 | ↓$0.05 (-0.06%) | 87.89 | 90.15 | 1.58M |
| 2024-04-11 | 90.06 | 87.98 | ↓$2.08 (-2.31%) | 87.20 | 90.06 | 2.10M |
| 2024-04-10 | 89.21 | 90.00 | ↑$0.79 (0.89%) | 88.88 | 90.32 | 1.40M |
| 2024-04-09 | 90.26 | 89.91 | ↓$0.35 (-0.39%) | 88.90 | 90.74 | 1.19M |
| 2024-04-08 | 89.60 | 90.19 | ↑$0.59 (0.66%) | 89.08 | 90.51 | 1.69M |
| 2024-04-05 | 88.77 | 89.51 | ↑$0.74 (0.83%) | 87.99 | 89.86 | 1.88M |
| 2024-04-04 | 90.12 | 89.32 | ↓$0.80 (-0.89%) | 89.01 | 91.03 | 1.23M |
| 2024-04-03 | 89.50 | 90.30 | ↑$0.80 (0.89%) | 88.99 | 90.32 | 1.48M |
| 2024-04-02 | 89.86 | 88.97 | ↓$0.89 (-0.99%) | 88.38 | 89.90 | 1.24M |
| 2024-04-01 | 89.34 | 89.75 | ↑$0.41 (0.46%) | 88.50 | 90.00 | 1.32M |
| 2024-03-28 | 88.00 | 88.83 | ↑$0.83 (0.94%) | 87.78 | 89.12 | 1.99M |
| 2024-03-27 | 85.35 | 87.73 | ↑$2.38 (2.79%) | 85.23 | 87.87 | 1.62M |
| 2024-03-26 | 86.79 | 85.73 | ↓$1.06 (-1.22%) | 85.68 | 87.36 | 1.75M |
| 2024-03-25 | 86.55 | 86.78 | ↑$0.23 (0.27%) | 86.24 | 87.41 | 1.55M |
| 2024-03-22 | 86.09 | 86.31 | ↑$0.22 (0.26%) | 85.63 | 86.40 | 1.19M |
| 2024-03-21 | 86.32 | 86.25 | ↓$0.07 (-0.08%) | 86.13 | 86.91 | 1.67M |
Create an account or log in to view more rows.
$CHK I'll say it again slowwwllyyyy! Better stocks to short by far
$CHK Up! Up! Up! Up! Up! Up! Up!
$CHK Markets about as efficient as a retirement home
$CHK lfg!!! So much movement ! Buy n hodl!
$CHK beauty. Bag secured
$CHK omg this is bullshit
$CHK who else excited??
$CHK red day ahead
$CHK Don't hold!!! Buy it
$CHK the market is selling off