Chesapeake Energy Corp (CHK) Historical Stock Data

81.01 ↓0.33 (-0.41%)
As of July 19, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, CHK is down -0.38% a day on average. There have been 13 days where Chesapeake Energy Corp closed green and 17 days where CHK closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1980.9981.01↑$0.02 (0.02%)79.8481.241.56M
2024-07-1882.8481.34↓$1.50 (-1.81%)81.2183.001.50M
2024-07-1783.0182.05↓$0.96 (-1.16%)81.9384.252.55M
2024-07-1683.7082.83↓$0.87 (-1.04%)82.6683.761.88M
2024-07-1583.5883.77↑$0.19 (0.23%)83.0384.251.29M
2024-07-1284.2883.48↓$0.80 (-0.95%)83.2784.391.58M
2024-07-1183.5683.48↓$0.08 (-0.10%)82.7684.131.47M
2024-07-1082.5183.02↑$0.51 (0.62%)81.9583.121.20M
2024-07-0982.4582.54↑$0.09 (0.11%)81.7582.811.78M
2024-07-0882.4282.60↑$0.18 (0.22%)81.9583.251.16M
2024-07-0583.3182.31↓$1.00 (-1.20%)81.8083.662M
2024-07-0383.0583.63↑$0.58 (0.70%)82.9884.09792.76K
2024-07-0282.6783.02↑$0.35 (0.42%)82.1883.631.56M
2024-07-0182.1982.50↑$0.31 (0.38%)81.4382.931.47M
2024-06-2883.1482.19↓$0.95 (-1.14%)81.7583.311.81M
2024-06-2783.0582.32↓$0.73 (-0.88%)82.0083.461.47M
2024-06-2683.4082.74↓$0.66 (-0.79%)82.3283.551.44M
2024-06-2584.5283.62↓$0.90 (-1.06%)83.1484.521.42M
2024-06-2483.0584.78↑$1.73 (2.08%)82.8885.331.97M
2024-06-2184.0082.42↓$1.58 (-1.88%)82.2784.214.87M
2024-06-2083.6883.95↑$0.26 (0.32%)83.2584.651.30M
2024-06-1884.9483.95↓$0.99 (-1.17%)83.8585.181.45M
2024-06-1785.4384.63↓$0.80 (-0.94%)84.1986.141.49M
2024-06-1485.6285.14↓$0.48 (-0.56%)84.9985.931.48M
2024-06-1386.6486.05↓$0.59 (-0.68%)85.3087.191.02M
2024-06-1289.3287.17↓$2.15 (-2.41%)86.9889.561.17M
2024-06-1188.5088.71↑$0.21 (0.24%)87.9389.501.03M
2024-06-1088.2988.94↑$0.65 (0.74%)88.1289.701.05M
2024-06-0787.6288.29↑$0.67 (0.76%)87.4988.541.04M
2024-06-0688.7588.31↓$0.44 (-0.50%)88.0089.101.15M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$CHK Was last two days consolidation??

0 Like Report
delaina

$CHK If options never existed
what do you think this stock would be trading at?

0 Like Report
glaglewd

$CHK Fuk the 1% even though i feel like the 1%

0 Like Report
StocksOverBTC11

$CHK I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
iburnmoney

$CHK Markets about as efficient as a retirement home

0 Like Report