Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CHK	86.61	87.16	85.08	86.67	-0.12	2,836,734	41,551	85.09	88.27
2024-05-02	Q	CHK	87.47	87.76	86.14	86.79	0.11	2,047,889	27,388	80.42	92.00
2024-05-01	Q	CHK	89.70	89.905	85.97	86.68	-3.20	4,025,387	39,156	85.60	89.50
2024-04-30	Q	CHK	92.85	93.58	89.79	89.88	-3.08	2,014,477	20,995	88.50	93.60
2024-04-29	Q	CHK	91.925	93.15	91.78	92.96	0.90	2,159,759	21,966	85.00	93.50
2024-04-26	Q	CHK	91.07	92.25	90.54	92.06	0.59	1,515,470	17,023	91.64	100.24
2024-04-25	Q	CHK	90.55	91.54	89.89	91.47	0.78	1,471,699	16,475	88.80	91.58
2024-04-24	Q	CHK	88.31	90.82	87.94	90.69	2.16	1,795,367	18,921	89.74	115.00
2024-04-23	Q	CHK	87.97	88.95	87.27	88.53	0.15	1,186,466	13,893	63.92	89.25
2024-04-22	Q	CHK	87.13	89.12	86.62	88.41	0.90	1,235,196	18,055	73.42	89.50
2024-04-19	Q	CHK	87.14	88.095	86.67	87.51	0.19	1,217,225	17,608	85.33	91.65
2024-04-18	Q	CHK	87.59	87.87	86.97	87.32	0.17	1,081,100	13,387	87.20	91.00
2024-04-17	Q	CHK	87.20	88.37	86.77	87.15	-0.12	907,294	11,139	86.75	91.50
2024-04-16	Q	CHK	87.11	87.705	85.445	87.27	-0.29	1,547,357	16,691	75.00	87.48
2024-04-15	Q	CHK	88.75	89.24	87.12	87.57	-1.02	1,645,669	17,990	83.10	87.68
2024-04-12	Q	CHK	88.64	90.15	87.89	88.59	0.61	1,577,334	19,921	88.29	89.23
2024-04-11	Q	CHK	90.06	90.06	87.20	87.98	-2.02	2,102,843	22,568	87.90	88.29
2024-04-10	Q	CHK	89.21	90.32	88.88	90.00	0.09	1,395,232	18,689	89.39	91.00
2024-04-09	Q	CHK	90.26	90.74	88.90	89.91	-0.28	1,194,318	13,885	89.45	91.00
2024-04-08	Q	CHK	89.60	90.505	89.08	90.19	0.68	1,686,068	16,061	89.75	91.65
2024-04-05	Q	CHK	88.77	89.86	87.99	89.51	0.19	1,880,072	19,796	88.50	98.00
2024-04-04	Q	CHK	90.12	91.03	89.01	89.32	-0.98	1,233,433	14,438	85.30	91.11
2024-04-03	Q	CHK	89.50	90.32	88.99	90.30	1.33	1,483,087	16,483	80.00	90.70
2024-04-02	Q	CHK	89.86	89.90	88.38	88.97	-0.78	1,241,633	16,135	69.42	89.95
2024-04-01	Q	CHK	89.34	90.00	88.50	89.75	0.92	1,316,798	16,150	89.65	89.90
2024-03-29	Q	CHK	88.00	89.12	87.78	88.83	1.10	0	0	87.73	89.65
2024-03-28	Q	CHK	88.00	89.12	87.78	88.83	1.10	1,993,046	21,222	87.73	89.65
2024-03-27	Q	CHK	85.35	87.87	85.23	87.73	2.00	1,619,475	15,739	87.73	87.99
2024-03-26	Q	CHK	86.79	87.36	85.68	85.73	-1.05	1,746,894	14,185	83.00	86.18
2024-03-25	Q	CHK	86.55	87.41	86.24	86.78	0.47	1,550,865	14,460	63.92	87.65
2024-03-22	Q	CHK	86.09	86.40	85.625	86.31	0.06	1,185,993	12,036	86.02	86.65
2024-03-21	Q	CHK	86.32	86.91	86.13	86.25	0.06	1,669,338	16,858	86.07	86.80
2024-03-20	Q	CHK	84.10	86.69	84.00	86.19	1.53	1,280,431	15,457	86.14	86.35
2024-03-19	Q	CHK	83.52	84.96	83.16	84.66	1.18	1,775,315	17,962	83.16	84.98
2024-03-18	Q	CHK	83.68	84.13	82.81	83.48	0.01	1,778,970	14,200	82.81	86.00
2024-03-15	Q	CHK	84.32	84.87	83.14	83.47	-0.93	7,173,601	21,348	67.42	83.93
2024-03-14	Q	CHK	84.96	85.31	83.44	84.40	-0.56	2,550,213	19,684	83.50	85.19
2024-03-13	Q	CHK	83.75	85.465	83.75	84.96	1.22	2,628,030	23,567	84.67	85.15
2024-03-12	Q	CHK	83.54	84.44	83.13	83.74	0.39	2,589,970	24,297	83.00	83.74
2024-03-11	Q	CHK	81.89	83.51	81.27	83.35	1.34	2,699,256	26,566	83.00	83.40
2024-03-08	Q	CHK	81.98	82.54	81.49	82.01	0.48	985,145	14,035	81.20	83.85
2024-03-07	Q	CHK	81.99	82.17	81.23	81.53	-0.39	1,226,217	15,021	74.10	82.24
2024-03-06	Q	CHK	83.16	83.23	81.685	81.92	-0.425	1,345,986	16,255	80.42	85.00
2024-03-05	Q	CHK	82.33	83.63	81.91	82.92	0.50	2,324,628	21,620	82.70	83.94
2024-03-04	Q	CHK	83.91	84.26	82.35	82.42	-0.39	2,619,131	19,833	82.05	82.50
2024-03-01	Q	CHK	82.96	83.67	82.44	82.81	0.03	1,539,466	19,793	82.65	108.00
2024-02-29	Q	CHK	82.12	83.27	81.965	82.78	0.73	1,710,264	17,326	82.03	82.77
2024-02-28	Q	CHK	81.61	82.56	81.23	82.05	0.11	1,276,309	14,708	81.00	83.95
2024-02-27	Q	CHK	82.52	82.73	81.47	81.94	-0.04	1,817,242	20,398	80.85	81.94
2024-02-26	Q	CHK	82.13	82.7353	81.46	81.98	0.05	1,640,144	15,887	81.05	83.00
2024-02-23	Q	CHK	82.34	82.34	80.92	81.93	-1.35	2,020,780	21,745	81.51	83.00
2024-02-22	Q	CHK	82.34	83.58	81.38	83.28	-0.57	2,421,042	23,203	82.30	83.50
2024-02-21	Q	CHK	79.50	84.3272	79.50	83.85	6.20	6,010,190	48,330	83.52	85.80
2024-02-20	Q	CHK	78.38	78.94	77.54	77.65	-1.08	1,982,519	18,890	75.35	80.00
2024-02-19	Q	CHK	78.10	79.12	77.21	78.73	0.64	0	0	73.01	78.99
2024-02-16	Q	CHK	78.10	79.12	77.21	78.73	0.64	1,743,011	18,908	73.01	78.99
2024-02-15	Q	CHK	76.57	79.11	76.00	78.09	2.24	2,168,827	23,560	77.60	78.25
2024-02-14	Q	CHK	76.48	76.82	74.70	75.85	-0.58	2,359,416	21,200	70.10	76.82
2024-02-13	Q	CHK	76.86	76.99	75.59	76.43	-1.13	1,989,151	17,744	75.70	75.95
2024-02-12	Q	CHK	76.77	78.45	76.75	77.56	0.73	1,602,772	16,213	77.09	77.66
2024-02-09	Q	CHK	77.07	77.23	76.39	76.83	-0.44	1,923,779	17,776	76.60	76.80
2024-02-08	Q	CHK	75.69	77.32	75.57	77.27	1.23	1,531,395	17,037	77.07	77.47
2024-02-07	Q	CHK	76.43	76.88	75.00	76.04	0.01	1,879,621	15,136	75.77	76.05