Register to chat with like-minded investors on our interactive forums.
CHK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 88.41 | 0.90 | 1.03% | 87.13 | 89.12 | 86.62 | 1,235,196 |
| Apr 19 2024 | 87.51 | 0.19 | 0.22% | 87.14 | 88.095 | 86.67 | 1,217,226 |
| Apr 18 2024 | 87.32 | 0.17 | 0.20% | 87.59 | 87.87 | 86.97 | 1,081,099 |
| Apr 17 2024 | 87.15 | -0.12 | -0.14% | 87.20 | 88.37 | 86.77 | 907,294 |
| Apr 16 2024 | 87.27 | -0.29 | -0.33% | 86.8401 | 87.39 | 85.445 | 1,456,607 |
| Apr 15 2024 | 87.56 | -1.03 | -1.16% | 88.75 | 89.24 | 87.12 | 1,645,654 |
| Apr 12 2024 | 88.59 | 0.61 | 0.69% | 88.64 | 90.15 | 87.89 | 1,577,330 |
| Apr 11 2024 | 87.98 | -2.02 | -2.24% | 90.06 | 90.06 | 87.20 | 2,102,843 |
| Apr 10 2024 | 90.00 | 0.09 | 0.10% | 89.29 | 90.32 | 88.88 | 1,376,303 |
| Apr 09 2024 | 89.91 | -0.28 | -0.31% | 90.26 | 90.74 | 88.90 | 1,194,307 |
| Apr 08 2024 | 90.19 | 0.68 | 0.76% | 89.60 | 90.505 | 89.08 | 1,673,440 |
| Apr 05 2024 | 89.51 | 0.19 | 0.21% | 88.77 | 89.86 | 87.99 | 1,850,840 |
| Apr 04 2024 | 89.32 | -0.98 | -1.09% | 90.12 | 91.03 | 89.01 | 1,233,423 |
| Apr 03 2024 | 90.30 | 1.33 | 1.49% | 89.50 | 90.32 | 88.99 | 1,483,087 |
| Apr 02 2024 | 88.97 | -0.78 | -0.87% | 89.61 | 89.81 | 88.38 | 1,210,899 |
| Apr 01 2024 | 89.75 | 0.92 | 1.04% | 89.34 | 90.00 | 88.50 | 1,316,778 |
| Mar 28 2024 | 88.83 | 1.10 | 1.25% | 88.00 | 89.12 | 87.78 | 1,993,046 |
| Mar 27 2024 | 87.73 | 2.00 | 2.33% | 85.35 | 87.87 | 85.23 | 1,619,791 |
| Mar 26 2024 | 85.73 | -1.05 | -1.21% | 86.79 | 87.36 | 85.68 | 1,743,289 |
| Mar 25 2024 | 86.78 | 0.47 | 0.54% | 86.55 | 87.41 | 86.24 | 1,550,855 |
| Mar 22 2024 | 86.31 | 0.06 | 0.07% | 86.09 | 86.40 | 85.625 | 1,185,993 |
| Mar 21 2024 | 86.25 | 0.06 | 0.07% | 86.32 | 86.91 | 86.13 | 1,667,634 |
| Mar 20 2024 | 86.19 | 1.53 | 1.81% | 84.10 | 86.69 | 84.00 | 1,280,431 |
| Mar 19 2024 | 84.66 | 1.18 | 1.41% | 83.52 | 84.96 | 83.16 | 1,775,279 |
| Mar 18 2024 | 83.48 | 0.01 | 0.01% | 83.68 | 84.13 | 82.81 | 1,779,043 |
| Mar 15 2024 | 83.47 | -0.93 | -1.10% | 84.32 | 84.87 | 83.14 | 7,128,246 |
| Mar 14 2024 | 84.40 | -0.56 | -0.66% | 84.96 | 85.31 | 83.44 | 2,550,213 |
| Mar 13 2024 | 84.96 | 1.22 | 1.46% | 83.885 | 85.465 | 83.75 | 2,628,030 |
| Mar 12 2024 | 83.74 | 0.39 | 0.47% | 83.54 | 84.44 | 83.13 | 2,589,968 |
| Mar 11 2024 | 83.35 | 1.34 | 1.63% | 81.89 | 83.51 | 81.27 | 2,699,256 |
| Mar 08 2024 | 82.01 | 0.48 | 0.59% | 81.98 | 82.54 | 81.49 | 985,145 |
| Mar 07 2024 | 81.53 | -0.39 | -0.48% | 81.99 | 82.17 | 81.23 | 1,226,217 |
| Mar 06 2024 | 81.92 | -1.00 | -1.21% | 83.16 | 83.23 | 81.685 | 1,345,984 |
| Mar 05 2024 | 82.92 | 0.50 | 0.61% | 82.33 | 83.63 | 81.91 | 2,324,628 |
| Mar 04 2024 | 82.42 | -0.39 | -0.47% | 83.91 | 84.26 | 82.35 | 2,616,596 |
| Mar 01 2024 | 82.81 | 0.03 | 0.04% | 83.29 | 83.67 | 82.43 | 1,539,466 |
| Feb 29 2024 | 82.78 | 0.73 | 0.89% | 82.12 | 83.27 | 81.965 | 1,710,264 |
| Feb 28 2024 | 82.05 | 0.11 | 0.13% | 81.61 | 82.56 | 81.23 | 1,276,312 |
| Feb 27 2024 | 81.94 | -0.04 | -0.05% | 82.52 | 82.73 | 81.47 | 1,817,237 |
| Feb 26 2024 | 81.98 | 0.05 | 0.06% | 82.13 | 82.7353 | 81.46 | 1,639,927 |
| Feb 23 2024 | 81.93 | -1.35 | -1.62% | 82.34 | 82.34 | 80.92 | 2,020,776 |
| Feb 22 2024 | 83.28 | -0.57 | -0.68% | 82.34 | 83.58 | 81.38 | 2,421,776 |
| Feb 21 2024 | 83.85 | 6.20 | 7.98% | 79.50 | 84.15 | 79.88 | 6,010,080 |
| Feb 20 2024 | 77.65 | -1.08 | -1.37% | 78.38 | 78.94 | 77.54 | 1,982,263 |
| Feb 16 2024 | 78.73 | 0.64 | 0.82% | 78.10 | 79.12 | 77.21 | 1,742,961 |
| Feb 15 2024 | 78.09 | 2.24 | 2.95% | 76.57 | 79.11 | 76.00 | 2,168,827 |
| Feb 14 2024 | 75.85 | -0.58 | -0.76% | 76.48 | 76.82 | 74.70 | 2,359,411 |
| Feb 13 2024 | 76.43 | -1.13 | -1.46% | 76.69 | 76.99 | 75.59 | 1,938,724 |
| Feb 12 2024 | 77.56 | 0.73 | 0.95% | 76.77 | 78.45 | 76.62 | 1,602,769 |
| Feb 09 2024 | 76.83 | -0.44 | -0.57% | 77.07 | 77.23 | 76.39 | 1,923,779 |
| Feb 08 2024 | 77.27 | 1.23 | 1.62% | 75.69 | 77.32 | 75.57 | 1,531,305 |
| Feb 07 2024 | 76.04 | 0.01 | 0.01% | 76.43 | 76.88 | 75.00 | 1,879,609 |
| Feb 06 2024 | 76.03 | 0.68 | 0.90% | 75.94 | 76.61 | 75.09 | 2,544,108 |
| Feb 05 2024 | 75.35 | -1.24 | -1.62% | 76.11 | 76.23 | 74.76 | 1,877,147 |
| Feb 02 2024 | 76.59 | -0.34 | -0.44% | 76.50 | 77.70 | 76.18 | 1,090,241 |
| Feb 01 2024 | 76.93 | -0.18 | -0.23% | 77.23 | 78.119 | 76.46 | 1,640,089 |
| Jan 31 2024 | 77.11 | -2.01 | -2.54% | 79.16 | 79.30 | 77.07 | 1,441,207 |
| Jan 30 2024 | 79.12 | 1.64 | 2.12% | 76.99 | 79.21 | 76.78 | 1,977,325 |
| Jan 29 2024 | 77.48 | -0.03 | -0.04% | 77.90 | 77.90 | 76.64 | 1,858,315 |
| Jan 26 2024 | 77.51 | 0.16 | 0.21% | 77.58 | 77.96 | 75.975 | 2,142,011 |
| Jan 25 2024 | 77.35 | 0.91 | 1.19% | 77.05 | 77.577 | 76.545 | 2,233,699 |
| Jan 24 2024 | 76.44 | 1.55 | 2.07% | 75.36 | 76.8122 | 75.02 | 2,512,635 |
