Chesapeake Energy Corp (CHK) Historical Stock Data
79.12 ↑1.43 (1.84%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, CHK is up 0.03% a day on average. There have been 16 days where Chesapeake Energy Corp closed green and 14 days where CHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 77.00 | 79.12 | ↑$2.12 (2.75%) | 76.84 | 79.47 | 802.21K |
| 2023-06-05 | 81.00 | 77.69 | ↓$3.31 (-4.09%) | 77.38 | 81.00 | 1.15M |
| 2023-06-02 | 77.15 | 79.63 | ↑$2.48 (3.21%) | 76.91 | 80.22 | 1.29M |
| 2023-06-01 | 75.56 | 76.15 | ↑$0.59 (0.78%) | 75.24 | 76.79 | 1.15M |
| 2023-05-31 | 74.53 | 75.25 | ↑$0.72 (0.97%) | 74.53 | 76.44 | 1.46M |
| 2023-05-30 | 76.39 | 75.52 | ↓$0.87 (-1.14%) | 74.16 | 76.50 | 1.56M |
| 2023-05-26 | 78.96 | 77.63 | ↓$1.33 (-1.68%) | 76.80 | 79.09 | 1.03M |
| 2023-05-25 | 78.82 | 78.96 | ↑$0.14 (0.18%) | 78.38 | 79.67 | 885.12K |
| 2023-05-24 | 81.50 | 79.97 | ↓$1.53 (-1.88%) | 79.83 | 81.50 | 1.08M |
| 2023-05-23 | 82.89 | 80.78 | ↓$2.11 (-2.55%) | 80.57 | 82.91 | 1.29M |
| 2023-05-22 | 80.07 | 81.82 | ↑$1.75 (2.19%) | 79.73 | 82.28 | 1.70M |
| 2023-05-19 | 82.86 | 81.22 | ↓$1.64 (-1.98%) | 80.86 | 83.05 | 1.50M |
| 2023-05-18 | 77.76 | 82.23 | ↑$4.47 (5.75%) | 77.56 | 82.33 | 2.34M |
| 2023-05-17 | 79.46 | 78.26 | ↓$1.20 (-1.51%) | 77.53 | 79.58 | 1.79M |
| 2023-05-16 | 82.07 | 79.98 | ↓$2.09 (-2.55%) | 79.69 | 82.56 | 1.62M |
| 2023-05-15 | 80.76 | 82.01 | ↑$1.25 (1.55%) | 80.15 | 82.39 | 1.63M |
| 2023-05-12 | 78.12 | 79.78 | ↑$1.66 (2.12%) | 77.04 | 79.94 | 1.35M |
| 2023-05-11 | 76.97 | 77.26 | ↑$0.29 (0.38%) | 76.82 | 77.83 | 821.74K |
| 2023-05-10 | 78.00 | 77.70 | ↓$0.30 (-0.38%) | 76.84 | 78.85 | 1.10M |
| 2023-05-09 | 78.00 | 78.09 | ↑$0.09 (0.12%) | 77.26 | 78.41 | 1.97M |
| 2023-05-08 | 80.24 | 78.32 | ↓$1.92 (-2.39%) | 77.99 | 80.75 | 1.35M |
| 2023-05-05 | 79.21 | 78.64 | ↓$0.57 (-0.72%) | 77.78 | 80.22 | 1.42M |
| 2023-05-04 | 77.10 | 76.97 | ↓$0.13 (-0.17%) | 76.19 | 78.67 | 1.82M |
| 2023-05-03 | 76.83 | 77.03 | ↑$0.20 (0.26%) | 74.83 | 78.78 | 2.40M |
| 2023-05-02 | 80.74 | 80.11 | ↓$0.63 (-0.78%) | 78.41 | 81.29 | 2.02M |
| 2023-05-01 | 81.71 | 82.24 | ↑$0.53 (0.65%) | 81.35 | 82.96 | 1.04M |
| 2023-04-28 | 80.77 | 82.68 | ↑$1.91 (2.36%) | 80.52 | 83.28 | 1.43M |
| 2023-04-27 | 79.33 | 80.36 | ↑$1.03 (1.30%) | 78.86 | 81.00 | 1.18M |
| 2023-04-26 | 79.01 | 79.33 | ↑$0.32 (0.41%) | 77.83 | 79.76 | 1.31M |
| 2023-04-25 | 81.55 | 79.82 | ↓$1.73 (-2.12%) | 79.35 | 81.57 | 1.28M |
Create an account or log in to view more rows.
$CHK why is there no volume? Is that suspicious?
$CHK beauty. Bag secured
$CHK bear trap dude
$CHK wtf is that dump
$CHK Move up
let's buy
$CHK already bouncing back.
$CHK we need to get moving
$CHK wow you bulls are losers
$CHK ATH tomorrow we can do it
$CHK I hope I never have to work for anyone again after this