Expand Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 84.93 | 86.00 | 84.55 | 85.63 | 85.63 | 3,426,373 |
| Oct 03, 2024 | 83.38 | 85.30 | 83.11 | 85.21 | 85.21 | 3,460,261 |
| Oct 02, 2024 | 83.35 | 83.41 | 81.66 | 83.24 | 83.24 | 2,127,651 |
| Oct 01, 2024 | 81.89 | 82.46 | 80.75 | 81.46 | 81.46 | 4,268,345 |
| Sept 30, 2024 | 82.28 | 83.72 | 81.91 | 82.25 | 82.25 | 9,983,706 |
| Sept 27, 2024 | 81.25 | 83.86 | 80.72 | 82.60 | 82.60 | 3,821,113 |
| Sept 26, 2024 | 77.85 | 80.87 | 77.41 | 80.30 | 80.30 | 4,966,917 |
| Sept 25, 2024 | 80.08 | 80.43 | 78.20 | 78.24 | 78.24 | 2,008,965 |
| Sept 24, 2024 | 81.26 | 81.26 | 79.81 | 80.09 | 80.09 | 1,877,016 |
| Sept 23, 2024 | 78.52 | 80.87 | 78.31 | 80.26 | 80.26 | 2,830,402 |
| Sept 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 78.46 | 4,030,525 |
| Sept 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 76.57 | 2,099,779 |
| Sept 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 74.51 | 2,058,446 |
| Sept 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 73.34 | 1,198,314 |
| Sept 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | 73.06 | 1,076,725 |
| Sept 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 73.22 | 1,380,026 |
| Sept 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | 72.34 | 998,018 |
| Sept 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 72.35 | 1,286,979 |
| Sept 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 70.72 | 1,537,726 |
| Sept 09, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | 70.31 | 2,242,108 |
| Sept 06, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | 70.84 | 4,699,783 |
| Sept 05, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 72.00 | 5,483,252 |
| Sept 04, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | 70.42 | 2,044,658 |
| Sept 03, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | 72.19 | 3,173,891 |
| Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 74.49 | 1,670,173 |
| Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 73.99 | 1,373,162 |
| Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | 71.98 | 1,357,143 |
| Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | 72.98 | 1,116,926 |
| Aug 26, 2024 | 74.30 | 75.01 | 73.67 | 73.89 | 73.89 | 1,769,607 |
| Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 73.44 | 1,036,515 |
| Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | 71.61 | 1,475,024 |
| Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | 72.37 | 1,095,691 |
| Aug 20, 2024 | 74.00 | 74.26 | 72.53 | 73.18 | 73.18 | 1,131,744 |
| Aug 19, 2024 | 73.20 | 74.55 | 73.20 | 74.18 | 74.18 | 1,367,575 |
| Aug 16, 2024 | 72.04 | 73.20 | 72.04 | 72.93 | 72.93 | 927,918 |
| Aug 15, 2024 | 71.75 | 73.41 | 71.75 | 73.06 | 73.06 | 1,155,856 |
| Aug 15, 2024 | 0.575 Dividend | |||||
| Aug 14, 2024 | 72.66 | 72.66 | 71.99 | 72.17 | 71.60 | 908,375 |
| Aug 13, 2024 | 72.84 | 72.96 | 71.99 | 72.25 | 71.67 | 1,078,362 |
| Aug 12, 2024 | 72.79 | 73.96 | 72.79 | 73.37 | 72.79 | 942,710 |
| Aug 09, 2024 | 72.60 | 73.15 | 71.65 | 72.52 | 71.94 | 984,751 |
| Aug 08, 2024 | 71.47 | 73.49 | 71.45 | 72.43 | 71.85 | 1,499,863 |
| Aug 07, 2024 | 71.99 | 72.87 | 71.39 | 71.51 | 70.94 | 1,558,812 |
| Aug 06, 2024 | 71.53 | 72.17 | 70.68 | 70.72 | 70.16 | 2,101,017 |
| Aug 05, 2024 | 70.07 | 71.55 | 69.42 | 71.10 | 70.53 | 3,539,735 |
| Aug 02, 2024 | 74.78 | 74.78 | 71.47 | 72.43 | 71.85 | 4,369,852 |
| Aug 01, 2024 | 76.80 | 77.23 | 74.51 | 75.04 | 74.44 | 2,487,932 |
| Jul 31, 2024 | 76.75 | 77.27 | 76.03 | 76.33 | 75.72 | 2,274,374 |
| Jul 30, 2024 | 75.46 | 77.28 | 75.05 | 76.24 | 75.63 | 3,903,976 |
| Jul 29, 2024 | 77.83 | 77.83 | 75.96 | 76.57 | 75.96 | 3,032,379 |
| Jul 26, 2024 | 77.43 | 78.75 | 76.49 | 77.79 | 77.17 | 3,768,997 |
| Jul 25, 2024 | 77.79 | 78.32 | 77.26 | 77.40 | 76.78 | 1,840,690 |
| Jul 24, 2024 | 80.23 | 80.62 | 77.60 | 77.66 | 77.04 | 1,848,579 |
| Jul 23, 2024 | 80.79 | 80.99 | 78.95 | 79.97 | 79.33 | 2,007,028 |
| Jul 22, 2024 | 81.02 | 81.64 | 80.54 | 81.36 | 80.71 | 1,493,591 |
| Jul 19, 2024 | 80.99 | 81.24 | 79.84 | 81.01 | 80.36 | 1,556,022 |
| Jul 18, 2024 | 82.84 | 83.00 | 81.21 | 81.34 | 80.69 | 1,503,287 |
| Jul 17, 2024 | 83.01 | 84.25 | 81.93 | 82.05 | 81.40 | 2,550,164 |
| Jul 16, 2024 | 83.70 | 83.76 | 82.66 | 82.83 | 82.17 | 1,877,409 |
| Jul 15, 2024 | 83.58 | 84.25 | 83.03 | 83.77 | 83.10 | 1,285,244 |
| Jul 12, 2024 | 84.28 | 84.39 | 83.27 | 83.48 | 82.81 | 1,575,673 |
| Jul 11, 2024 | 83.56 | 84.13 | 82.76 | 83.48 | 82.81 | 1,472,005 |
| Jul 10, 2024 | 82.51 | 83.12 | 81.95 | 83.02 | 82.36 | 1,201,631 |
| Jul 09, 2024 | 82.45 | 82.81 | 81.75 | 82.54 | 81.88 | 1,776,883 |
| Jul 08, 2024 | 82.42 | 83.25 | 81.95 | 82.60 | 81.94 | 1,158,580 |
| Jul 05, 2024 | 83.31 | 83.66 | 81.80 | 82.31 | 81.65 | 1,995,877 |
| Jul 03, 2024 | 83.05 | 84.09 | 82.98 | 83.63 | 82.96 | 792,760 |
| Jul 02, 2024 | 82.67 | 83.63 | 82.18 | 83.02 | 82.36 | 1,558,632 |
| Jul 01, 2024 | 82.19 | 82.93 | 81.43 | 82.50 | 81.84 | 1,468,513 |
| Jun 28, 2024 | 83.14 | 83.31 | 81.75 | 82.19 | 81.54 | 1,814,831 |
| Jun 27, 2024 | 83.05 | 83.46 | 82.00 | 82.32 | 81.66 | 1,469,732 |
| Jun 26, 2024 | 83.40 | 83.55 | 82.32 | 82.74 | 82.08 | 1,441,324 |
| Jun 25, 2024 | 84.52 | 84.52 | 83.14 | 83.62 | 82.95 | 1,418,494 |
| Jun 24, 2024 | 83.05 | 85.33 | 82.88 | 84.78 | 84.10 | 1,973,742 |
| Jun 21, 2024 | 84.00 | 84.21 | 82.27 | 82.42 | 81.76 | 4,871,949 |
| Jun 20, 2024 | 83.68 | 84.64 | 83.25 | 83.94 | 83.28 | 1,296,951 |
| Jun 18, 2024 | 84.94 | 85.18 | 83.85 | 83.95 | 83.28 | 1,445,590 |
| Jun 17, 2024 | 85.43 | 86.14 | 84.19 | 84.63 | 83.96 | 1,494,425 |
| Jun 14, 2024 | 85.62 | 85.93 | 84.99 | 85.14 | 84.46 | 1,484,184 |
| Jun 13, 2024 | 86.64 | 87.19 | 85.30 | 86.05 | 85.36 | 1,023,057 |
| Jun 12, 2024 | 89.32 | 89.56 | 86.98 | 87.17 | 86.48 | 1,168,871 |
| Jun 11, 2024 | 88.50 | 89.50 | 87.93 | 88.71 | 88.00 | 1,028,113 |
| Jun 10, 2024 | 88.29 | 89.70 | 88.12 | 88.94 | 88.23 | 1,048,929 |
| Jun 07, 2024 | 87.62 | 88.54 | 87.49 | 88.29 | 87.59 | 1,036,583 |
| Jun 06, 2024 | 88.75 | 89.10 | 88.00 | 88.31 | 87.61 | 1,152,174 |
| Jun 05, 2024 | 88.69 | 89.18 | 87.84 | 88.80 | 88.09 | 1,359,223 |
| Jun 04, 2024 | 90.56 | 90.75 | 87.88 | 88.56 | 87.85 | 2,748,814 |
| Jun 03, 2024 | 91.47 | 92.07 | 89.79 | 90.99 | 90.26 | 2,051,622 |
| May 31, 2024 | 90.33 | 91.65 | 89.67 | 90.93 | 90.21 | 1,653,280 |
| May 30, 2024 | 89.62 | 90.65 | 89.43 | 89.91 | 89.19 | 1,302,618 |
| May 29, 2024 | 89.77 | 89.81 | 88.83 | 89.33 | 88.62 | 957,950 |
| May 28, 2024 | 90.21 | 90.89 | 89.67 | 90.49 | 89.77 | 1,283,818 |
| May 24, 2024 | 89.68 | 90.22 | 89.04 | 89.72 | 89.01 | 934,659 |
| May 23, 2024 | 90.35 | 90.80 | 88.80 | 89.11 | 88.40 | 1,360,225 |
| May 22, 2024 | 90.56 | 90.56 | 88.57 | 89.75 | 89.03 | 1,021,138 |
| May 21, 2024 | 90.94 | 91.91 | 90.33 | 90.73 | 90.01 | 1,277,114 |
| May 20, 2024 | 91.49 | 92.98 | 91.16 | 91.60 | 90.87 | 1,526,520 |
| May 17, 2024 | 91.61 | 92.06 | 90.78 | 91.69 | 90.96 | 1,025,806 |
| May 16, 2024 | 91.41 | 92.28 | 91.01 | 91.11 | 90.38 | 1,526,577 |
| May 15, 2024 | 90.27 | 91.42 | 89.20 | 91.25 | 90.52 | 2,030,663 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.