Chesapeake Energy Corporation (CHK) Historical Stock Data
81.46 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHK is up 0.21% a day on average. There have been 15 days where Chesapeake Energy Corporation closed green and 15 days where CHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 81.89 | 81.46 | ↓$0.43 (-0.53%) | 80.75 | 82.46 | 4.27M |
| 2024-09-30 | 82.28 | 82.25 | ↓$0.03 (-0.04%) | 81.91 | 83.72 | 9.98M |
| 2024-09-27 | 81.25 | 82.60 | ↑$1.35 (1.66%) | 80.72 | 83.86 | 3.82M |
| 2024-09-26 | 77.85 | 80.30 | ↑$2.45 (3.15%) | 77.41 | 80.87 | 4.97M |
| 2024-09-25 | 80.08 | 78.24 | ↓$1.84 (-2.30%) | 78.20 | 80.43 | 2.01M |
| 2024-09-24 | 81.26 | 80.09 | ↓$1.17 (-1.44%) | 79.81 | 81.26 | 1.88M |
| 2024-09-23 | 78.52 | 80.26 | ↑$1.74 (2.22%) | 78.31 | 80.87 | 2.83M |
| 2024-09-20 | 76.69 | 78.46 | ↑$1.77 (2.31%) | 75.90 | 79.00 | 4.03M |
| 2024-09-19 | 76.10 | 76.57 | ↑$0.47 (0.62%) | 75.17 | 77.43 | 2.10M |
| 2024-09-18 | 73.37 | 74.51 | ↑$1.14 (1.55%) | 73.33 | 75.75 | 2.06M |
| 2024-09-17 | 73.21 | 73.34 | ↑$0.13 (0.18%) | 72.77 | 73.48 | 1.20M |
| 2024-09-16 | 73.61 | 73.06 | ↓$0.55 (-0.75%) | 72.70 | 74.17 | 1.08M |
| 2024-09-13 | 72.74 | 73.22 | ↑$0.48 (0.66%) | 72.35 | 73.49 | 1.38M |
| 2024-09-12 | 72.38 | 72.34 | ↓$0.04 (-0.06%) | 71.06 | 72.67 | 1M |
| 2024-09-11 | 71.02 | 72.35 | ↑$1.33 (1.87%) | 69.96 | 72.42 | 1.29M |
| 2024-09-10 | 70.43 | 70.72 | ↑$0.29 (0.41%) | 69.12 | 70.78 | 1.54M |
| 2024-09-09 | 70.58 | 70.31 | ↓$0.27 (-0.38%) | 69.95 | 71.01 | 2.24M |
| 2024-09-06 | 72.19 | 70.84 | ↓$1.35 (-1.87%) | 70.75 | 73.27 | 4.70M |
| 2024-09-05 | 71.06 | 72.00 | ↑$0.94 (1.32%) | 70.04 | 72.21 | 5.48M |
| 2024-09-04 | 72.24 | 70.42 | ↓$1.82 (-2.52%) | 70.37 | 72.90 | 2.04M |
| 2024-09-03 | 73.24 | 72.19 | ↓$1.05 (-1.43%) | 70.80 | 73.33 | 3.17M |
| 2024-08-30 | 73.54 | 74.49 | ↑$0.95 (1.29%) | 73.38 | 74.60 | 1.67M |
| 2024-08-29 | 72.42 | 73.99 | ↑$1.57 (2.17%) | 71.92 | 74.04 | 1.37M |
| 2024-08-28 | 72.31 | 71.98 | ↓$0.33 (-0.46%) | 70.96 | 72.41 | 1.36M |
| 2024-08-27 | 73.71 | 72.98 | ↓$0.73 (-0.99%) | 72.62 | 74.02 | 1.12M |
| 2024-08-26 | 74.30 | 73.89 | ↓$0.41 (-0.55%) | 73.67 | 75.02 | 1.77M |
| 2024-08-23 | 72.14 | 73.44 | ↑$1.30 (1.80%) | 72.07 | 73.45 | 1.04M |
| 2024-08-21 | 73.81 | 72.37 | ↓$1.44 (-1.95%) | 71.95 | 73.91 | 1.10M |
| 2024-08-20 | 74.00 | 73.18 | ↓$0.82 (-1.11%) | 72.53 | 74.26 | 1.13M |
| 2024-08-19 | 73.20 | 74.18 | ↑$0.98 (1.34%) | 73.20 | 74.55 | 1.37M |
Create an account or log in to view more rows.
$CHK the future is so bright .. I gotta wear shades..
$CHK Buy the dip
$CHK buy buy buy!!
$CHK this is just going to go up forever
$CHK Was last two days consolidation??
$CHK If options never existed
what do you think this stock would be trading at?
$CHK Fuk the 1% even though i feel like the 1%
$CHK this is just going to go up forever
$CHK I'll say it again slowwwllyyyy! Better stocks to short by far
$CHK Up! Up! Up! Up! Up! Up! Up!