Chesapeake Energy Historical Data - CHK

기업명	주식 심볼	시장	주식 타입
Chesapeake Energy Corporation	CHK	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.65	-0.75%	86.14	01:35:45

개장가	저가	고가	종가	전일 종가
86.61	85.08	87.16		86.79

CHK Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	91.07	93.58	85.08	89.09	2,352,576	-4.93	-5.41%
1개월	88.77	93.58	85.08	88.97	1,675,502	-2.63	-2.96%
3개월	77.07	93.58	74.70	84.88	1,924,111	9.07	11.77%
6개월	89.17	93.58	72.84	81.44	1,912,267	-3.03	-3.40%
1년	77.19	93.58	72.84	82.75	1,765,052	8.95	11.59%
3년	45.57	107.31	45.41	80.94	1,748,004	40.57	89.03%
5년	50.00	107.31	40.00	79.65	1,685,179	36.14	72.28%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	86.79	0.11	0.13%	87.47	87.76	86.14	2,047,889
02 5월(5) 2024	86.68	-3.20	-3.56%	89.70	89.905	85.97	4,025,387
01 5월(5) 2024	89.88	-3.08	-3.31%	92.85	93.58	89.79	2,014,397
30 4월(4) 2024	92.96	0.90	0.98%	91.925	93.15	91.78	2,159,739
27 4월(4) 2024	92.06	0.59	0.65%	91.07	92.25	90.54	1,515,469
26 4월(4) 2024	91.47	0.78	0.86%	90.76	91.54	89.89	1,447,294
25 4월(4) 2024	90.69	2.16	2.44%	88.31	90.82	87.94	1,795,266
24 4월(4) 2024	88.53	0.12	0.14%	87.97	88.95	87.27	1,186,466
23 4월(4) 2024	88.41	0.90	1.03%	87.13	89.12	86.62	1,235,196
20 4월(4) 2024	87.51	0.19	0.22%	87.14	88.095	86.67	1,217,226
19 4월(4) 2024	87.32	0.17	0.20%	87.59	87.87	86.97	1,081,099
18 4월(4) 2024	87.15	-0.12	-0.14%	87.20	88.37	86.77	907,294
17 4월(4) 2024	87.27	-0.29	-0.33%	86.8401	87.39	85.445	1,456,607
16 4월(4) 2024	87.56	-1.03	-1.16%	88.75	89.24	87.12	1,645,654
13 4월(4) 2024	88.59	0.61	0.69%	88.64	90.15	87.89	1,577,330
12 4월(4) 2024	87.98	-2.02	-2.24%	90.06	90.06	87.20	2,102,843
11 4월(4) 2024	90.00	0.09	0.10%	89.29	90.32	88.88	1,376,303
10 4월(4) 2024	89.91	-0.28	-0.31%	90.26	90.74	88.90	1,194,307
09 4월(4) 2024	90.19	0.68	0.76%	89.60	90.505	89.08	1,673,440
06 4월(4) 2024	89.51	0.19	0.21%	88.77	89.86	87.99	1,850,840
05 4월(4) 2024	89.32	-0.98	-1.09%	90.12	91.03	89.01	1,233,423
04 4월(4) 2024	90.30	1.33	1.49%	89.50	90.32	88.99	1,483,087