Chesapeake Energy Corp (CHK)
86.82
+0.23
(+0.27%)
USD |
NASDAQ |
May 02, 16:00
86.82
0.00 (0.00%)
After-Hours: 20:00
Chesapeake Energy Price: 86.82 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 89.70 | 89.90 | 85.97 | 86.59 | 3.769M |
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 |
Apr 04, 2024 | 90.12 | 91.03 | 89.01 | 89.32 | 1.233M |
Apr 03, 2024 | 89.50 | 90.32 | 88.99 | 90.30 | 1.483M |
Apr 02, 2024 | 89.86 | 89.90 | 88.38 | 88.97 | 1.242M |
Apr 01, 2024 | 89.34 | 90.00 | 88.50 | 89.75 | 1.317M |
Mar 28, 2024 | 88.00 | 89.12 | 87.78 | 88.83 | 1.993M |
Mar 27, 2024 | 85.35 | 87.87 | 85.23 | 87.73 | 1.619M |
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
76.79
Average
80.87
Median
Price Benchmarks
Southwestern Energy Co | 7.23 |
Diamondback Energy Inc | 197.63 |
EQT Corp | 39.48 |
Comstock Resources Inc | 9.87 |
Antero Resources Corp | 32.66 |
Price Related Metrics
PE Ratio | 11.70 |
PS Ratio | 2.124 |
Price to Book Value | 1.065 |
Price to Free Cash Flow | 42.58 |
Earnings Yield | 8.55% |
Market Cap | 11.38B |
Operating PE Ratio | 14.93 |
Normalized PE Ratio | 18.58 |