Chesapeake Energy Corp (CHK)
88.30
-0.07
(-0.08%)
USD |
NASDAQ |
May 09, 16:00
88.61
+0.31
(+0.35%)
After-Hours: 20:00
Chesapeake Energy Price: 88.30 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 88.96 | 89.23 | 88.17 | 88.30 | 1.281M |
| May 08, 2024 | 88.13 | 88.82 | 87.65 | 88.37 | 1.195M |
| May 07, 2024 | 89.08 | 90.02 | 88.58 | 88.62 | 1.968M |
| May 06, 2024 | 87.42 | 89.89 | 87.42 | 89.08 | 2.000M |
| May 03, 2024 | 86.61 | 87.16 | 85.08 | 86.67 | 2.837M |
| May 02, 2024 | 87.47 | 87.76 | 86.14 | 86.79 | 2.048M |
| May 01, 2024 | 89.70 | 89.90 | 85.97 | 86.68 | 4.027M |
| Apr 30, 2024 | 92.85 | 93.58 | 89.79 | 89.88 | 2.014M |
| Apr 29, 2024 | 91.92 | 93.15 | 91.78 | 92.96 | 2.160M |
| Apr 26, 2024 | 91.07 | 92.25 | 90.54 | 92.06 | 1.515M |
| Apr 25, 2024 | 90.55 | 91.54 | 89.89 | 91.47 | 1.472M |
| Apr 24, 2024 | 88.31 | 90.82 | 87.94 | 90.69 | 1.795M |
| Apr 23, 2024 | 87.97 | 88.95 | 87.27 | 88.53 | 1.186M |
| Apr 22, 2024 | 87.13 | 89.12 | 86.62 | 88.41 | 1.235M |
| Apr 19, 2024 | 87.14 | 88.10 | 86.67 | 87.51 | 1.217M |
| Apr 18, 2024 | 87.59 | 87.87 | 86.97 | 87.32 | 1.081M |
| Apr 17, 2024 | 87.20 | 88.37 | 86.77 | 87.15 | 907295.0 |
| Apr 16, 2024 | 87.11 | 87.70 | 85.44 | 87.27 | 1.547M |
| Apr 15, 2024 | 88.75 | 89.24 | 87.12 | 87.56 | 1.646M |
| Apr 12, 2024 | 88.64 | 90.15 | 87.89 | 88.59 | 1.577M |
| Apr 11, 2024 | 90.06 | 90.06 | 87.20 | 87.98 | 2.103M |
| Apr 10, 2024 | 89.21 | 90.32 | 88.88 | 90.00 | 1.395M |
| Apr 09, 2024 | 90.26 | 90.74 | 88.90 | 89.91 | 1.194M |
| Apr 08, 2024 | 89.60 | 90.50 | 89.08 | 90.19 | 1.686M |
| Apr 05, 2024 | 88.77 | 89.86 | 87.99 | 89.51 | 1.880M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.60
Minimum
Mar 24 2021
104.75
Maximum
Nov 08 2022
76.86
Average
80.93
Median
Apr 19 2023
Price Benchmarks
| Southwestern Energy Co | 7.31 |
| Diamondback Energy Inc | 203.72 |
| EQT Corp | 40.02 |
| Comstock Resources Inc | 10.30 |
| Antero Resources Corp | 34.39 |
Price Related Metrics
| PE Ratio | 11.90 |
| PS Ratio | 2.160 |
| Price to Book Value | 1.081 |
| Price to Free Cash Flow | 43.30 |
| Earnings Yield | 8.40% |
| Market Cap | 11.55B |
| Operating PE Ratio | 15.19 |
| Normalized PE Ratio | 18.90 |