Chesapeake Energy Price History
| CHKDelisted Stock | USD 81.46 0.43 0.53% |
If you're considering investing in Chesapeake Stock, it is important to understand the factors that can impact its price. As of today, the current price of Chesapeake Energy stands at 81.46, as last reported on the 22nd of November, with the highest price reaching 82.46 and the lowest price hitting 80.75 during the day. Chesapeake Energy appears to be very steady, given 3 months investment horizon. Chesapeake Energy secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Chesapeake Energy, which you can use to evaluate the volatility of the firm. Please makes use of Chesapeake Energy's risk adjusted performance of 0.01, and Mean Deviation of 1.21 to double-check if our risk estimates are consistent with your expectations.
Chesapeake Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Chesapeake |
Sharpe Ratio = 0.2123
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CHK | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.78 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Chesapeake Energy is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chesapeake Energy by adding it to a well-diversified portfolio.
Chesapeake Energy Stock Price History Chart
There are several ways to analyze Chesapeake Stock price data. The simplest method is using a basic Chesapeake candlestick price chart, which shows Chesapeake Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Chesapeake Stock Price History Data
The price series of Chesapeake Energy for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 12.94 with a coefficient of variation of 5.77. The prices are distributed with arithmetic mean of 76.21. The median price for the last 90 days is 74.51. The company had 1:200 stock split on 15th of April 2020. Chesapeake Energy issued dividends on 2024-08-15.| Open | High | Low | Close | Volume | ||
11/22/2024 | 81.89 | 82.46 | 80.75 | 81.46 | ||
| 10/01/2024 | 81.89 | 82.46 | 80.75 | 81.46 | 4,268,319 | |
| 09/30/2024 | 82.28 | 83.72 | 81.91 | 82.25 | 9,983,700 | |
| 09/27/2024 | 81.25 | 83.86 | 80.72 | 82.60 | 3,820,143 | |
| 09/26/2024 | 77.85 | 80.87 | 77.41 | 80.30 | 4,966,885 | |
| 09/25/2024 | 80.08 | 80.43 | 78.20 | 78.24 | 2,008,965 | |
| 09/24/2024 | 81.26 | 81.26 | 79.81 | 80.09 | 1,877,016 | |
| 09/23/2024 | 78.52 | 80.87 | 78.31 | 80.26 | 2,830,357 | |
| 09/20/2024 | 76.69 | 79.00 | 75.90 | 78.46 | 4,030,525 | |
| 09/19/2024 | 76.10 | 77.43 | 75.17 | 76.57 | 2,099,779 | |
| 09/18/2024 | 73.37 | 75.75 | 73.33 | 74.51 | 2,058,446 | |
| 09/17/2024 | 73.21 | 73.48 | 72.77 | 73.34 | 1,198,314 | |
| 09/16/2024 | 73.61 | 74.17 | 72.70 | 73.06 | 1,076,725 | |
| 09/13/2024 | 72.74 | 73.49 | 72.35 | 73.22 | 1,380,026 | |
| 09/12/2024 | 72.38 | 72.67 | 71.06 | 72.34 | 998,018 | |
| 09/11/2024 | 71.02 | 72.42 | 69.96 | 72.35 | 1,286,979 | |
| 09/10/2024 | 70.43 | 70.78 | 69.12 | 70.72 | 1,537,724 | |
| 09/09/2024 | 70.58 | 71.01 | 69.95 | 70.31 | 2,242,103 | |
| 09/06/2024 | 72.19 | 73.27 | 70.75 | 70.84 | 4,699,771 | |
| 09/05/2024 | 71.06 | 72.21 | 70.04 | 72.00 | 5,483,242 | |
| 09/04/2024 | 72.24 | 72.90 | 70.37 | 70.42 | 2,044,626 | |
| 09/03/2024 | 73.24 | 73.33 | 70.80 | 72.19 | 3,173,890 | |
| 08/30/2024 | 73.54 | 74.60 | 73.38 | 74.49 | 1,670,173 | |
| 08/29/2024 | 72.42 | 74.04 | 71.92 | 73.99 | 1,373,150 | |
| 08/28/2024 | 72.31 | 72.41 | 70.96 | 71.98 | 1,357,143 | |
| 08/27/2024 | 73.71 | 74.02 | 72.62 | 72.98 | 1,116,851 | |
| 08/26/2024 | 74.30 | 75.02 | 73.67 | 73.89 | 1,769,607 | |
| 08/23/2024 | 72.14 | 73.45 | 72.07 | 73.44 | 1,035,778 | |
| 08/22/2024 | 72.37 | 72.81 | 71.54 | 71.61 | 1,474,924 | |
| 08/21/2024 | 73.81 | 73.91 | 71.95 | 72.37 | 1,095,689 | |
| 08/20/2024 | 74.00 | 74.26 | 72.53 | 73.18 | 1,131,737 | |
| 08/19/2024 | 73.20 | 74.55 | 73.20 | 74.18 | 1,367,569 | |
| 08/16/2024 | 72.04 | 73.20 | 72.04 | 72.93 | 927,614 | |
| 08/15/2024 | 71.75 | 73.41 | 71.75 | 73.06 | 1,155,856 | |
| 08/14/2024 | 72.08 | 72.08 | 71.42 | 71.60 | 908,375 | |
| 08/13/2024 | 72.26 | 72.37 | 71.42 | 71.67 | 1,078,362 | |
| 08/12/2024 | 72.21 | 73.37 | 72.21 | 72.79 | 942,710 | |
| 08/09/2024 | 72.02 | 72.57 | 71.08 | 71.94 | 984,751 | |
| 08/08/2024 | 70.90 | 72.90 | 70.88 | 71.85 | 1,499,863 | |
| 08/07/2024 | 71.42 | 72.29 | 70.82 | 70.94 | 1,558,812 | |
| 08/06/2024 | 70.96 | 71.60 | 70.12 | 70.16 | 2,101,017 | |
| 08/05/2024 | 69.51 | 70.98 | 68.87 | 70.53 | 3,522,460 | |
| 08/02/2024 | 74.18 | 74.18 | 70.90 | 71.85 | 4,369,852 | |
| 08/01/2024 | 76.19 | 76.61 | 73.92 | 74.44 | 2,487,932 | |
| 07/31/2024 | 76.14 | 76.65 | 75.42 | 75.72 | 2,274,374 | |
| 07/30/2024 | 74.86 | 76.66 | 74.45 | 75.63 | 3,903,976 | |
| 07/29/2024 | 77.21 | 77.21 | 75.35 | 75.96 | 3,032,379 | |
| 07/26/2024 | 76.81 | 78.12 | 75.88 | 77.17 | 3,768,997 | |
| 07/25/2024 | 77.17 | 77.70 | 76.64 | 76.78 | 1,840,690 | |
| 07/24/2024 | 79.59 | 79.98 | 76.98 | 77.04 | 1,848,579 | |
| 07/23/2024 | 80.15 | 80.34 | 78.32 | 79.33 | 2,007,028 | |
| 07/22/2024 | 80.37 | 80.98 | 79.90 | 80.71 | 1,493,591 | |
| 07/19/2024 | 80.34 | 80.59 | 79.20 | 80.36 | 1,556,022 | |
| 07/18/2024 | 82.18 | 82.34 | 80.56 | 80.69 | 1,503,287 | |
| 07/17/2024 | 82.35 | 83.58 | 81.28 | 81.40 | 2,550,164 | |
| 07/16/2024 | 83.03 | 83.09 | 82.00 | 82.17 | 1,877,409 | |
| 07/15/2024 | 82.91 | 83.57 | 82.37 | 83.10 | 1,285,244 | |
| 07/12/2024 | 83.61 | 83.71 | 82.61 | 82.81 | 1,575,673 | |
| 07/11/2024 | 82.89 | 83.46 | 82.10 | 82.81 | 1,472,005 | |
| 07/10/2024 | 81.85 | 82.46 | 81.30 | 82.36 | 1,201,631 | |
| 07/09/2024 | 81.79 | 82.15 | 81.10 | 81.88 | 1,776,883 |
About Chesapeake Energy Stock history
Chesapeake Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chesapeake is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chesapeake Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chesapeake Energy stock prices may prove useful in developing a viable investing in Chesapeake Energy
Chesapeake Energy Corporation, an independent exploration and production company, engages in the acquisition, exploration, and development of properties for the production of oil, natural gas, and natural gas liquids from underground reservoirs in the United States. The company was founded in 1989 and is headquartered in Oklahoma City, Oklahoma. Chesapeake Energy operates under Oil Gas EP classification in the United States and is traded on NASDAQ Exchange. It employs 1300 people.
Chesapeake Energy Stock Technical Analysis
Chesapeake Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Chesapeake Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Chesapeake Energy's price direction in advance. Along with the technical and fundamental analysis of Chesapeake Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chesapeake to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.01 | |||
| Jensen Alpha | (0.01) | |||
| Total Risk Alpha | (0.20) | |||
| Sortino Ratio | (0.07) | |||
| Treynor Ratio | (0.0004) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in rate. You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
Other Consideration for investing in Chesapeake Stock
If you are still planning to invest in Chesapeake Energy check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Chesapeake Energy's history and understand the potential risks before investing.
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments |