Historical Stock Price
ETFs Holding CHK »    CHK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $60.56 $62.67 $60.46 $62.66 2.49M
09/14/2021 $63.02 $63.33 $61.32 $61.69 1.38M
09/15/2021 $62.69 $65.36 $62.69 $62.98 2.66M
09/16/2021 $62.60 $63.11 $61.02 $61.19 1.43M
09/17/2021 $61.36 $62.05 $60.14 $61.07 7.43M
Chesapeake Energy is a holding company. Through its subsidiaries, Co. is an independent exploration and production company engaged in the acquisition, exploration and development of properties to produce oil, natural gas and natural gas liquids from underground reservoirs. Co. owns a portfolio of onshore U.S. natural gas and liquids assets, including interests in several oil and natural gas wells. Co.'s natural gas resource plays are the Marcellus Shale in the northern Appalachian Basin in Pennsylvania and the Haynesville/Bossier Shales in northwestern Louisiana. Co.'s liquids resource plays are the Eagle Ford Shale in South Texas and the Powder River Basin in Wyoming.
CHK historical stock prices picture
Chesapeake Energy (CHK) has the following price history information. Looking back at CHK historical stock prices for the last five trading days, on September 13, 2021, CHK opened at $60.56, traded as high as $62.67 and as low as $60.46, and closed at $62.66. Trading volume was a total of 2.49M shares. On September 14, 2021, CHK opened at $63.02, traded as high as $63.33 and as low as $61.32, and closed at $61.69. Trading volume was a total of 1.38M shares. On September 15, 2021, CHK opened at $62.69, traded as high as $65.36 and as low as $62.69, and closed at $62.98. Trading volume was a total of 2.66M shares. On September 16, 2021, CHK opened at $62.60, traded as high as $63.11 and as low as $61.02, and closed at $61.19. Trading volume was a total of 1.43M shares. On September 17, 2021, CHK opened at $61.36, traded as high as $62.05 and as low as $60.14, and closed at $61.07. Trading volume was a total of 7.43M shares.

CHK Historical Stock Prices By Date:

CHK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Chesapeake Energy shares, starting with a $10,000 purchase of CHK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/10/2021
End date: 09/17/2021
Start price/share: $44.99
End price/share: $61.07
Starting shares: 222.27
Ending shares: 225.26
Dividends reinvested/share: $0.69
Total return: 37.57%
Annualized Gain: 62.90%
Starting investment: $10,000.00
Ending investment: $13,757.00
Years: 0.60
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/10/2021
End date: 09/17/2021
Start price/share: $44.99
End price/share: $61.07
Dividends collected/share: $0.69
Total return: 37.27%
Annualized Gain: 62.40%
Starting investment: $10,000.00
Ending investment: $13,727.00
Years: 0.60
Date Close
09/13/2021$62.66
09/14/2021$61.69
09/15/2021$62.98
09/16/2021$61.19
09/17/2021$61.07
CHK is categorized under the Energy sector; below are some other companies in the same sector:

CIE Historical Stock Prices
CIL Historical Stock Prices
CJES Historical Stock Prices
CKE Historical Stock Prices
CLB Historical Stock Prices
CLL Historical Stock Prices
CLMT Historical Stock Prices
CLNE Historical Stock Prices
CLR Historical Stock Prices
CMLP Historical Stock Prices

Also explore: CHK shares outstanding history

CHK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.