|
 Chesapeake Energy - [Ticker: CHK] |     | | Last Trade | 3.03 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.02 (+1.01%) | Open | 3.03 | | High | 3.09 | Low | 2.97 | | Volume | 23,641,494 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.97 x 57,400 - 3.98 x 55,800 | | Former Close | 3.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CHK quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 369,700 | 2.31 | 2.38 | 2.25 | 2.25 | 00:00:00 | | 2000-01-04 | 719,400 | 2.19 | 2.25 | 2.06 | 2.06 | 00:00:00 | | 2000-01-05 | 807,100 | 2.12 | 2.19 | 1.94 | 2.06 | 00:00:00 | | 2000-01-06 | 444,900 | 1.94 | 2.12 | 1.94 | 2.12 | 00:00:00 | | 2000-01-07 | 207,400 | 2.06 | 2.12 | 2.06 | 2.06 | 00:00:00 | | 2000-01-10 | 166,700 | 2.06 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2000-01-11 | 191,800 | 2.12 | 2.12 | 2.00 | 2.06 | 00:00:00 | | 2000-01-12 | 147,300 | 2.06 | 2.12 | 2.00 | 2.06 | 00:00:00 | | 2000-01-13 | 205,200 | 2.06 | 2.12 | 2.00 | 2.12 | 00:00:00 | | 2000-01-14 | 157,900 | 2.19 | 2.25 | 2.12 | 2.19 | 00:00:00 | | 2000-01-18 | 395,200 | 2.19 | 2.50 | 2.19 | 2.44 | 00:00:00 | | 2000-01-19 | 473,500 | 2.44 | 2.62 | 2.44 | 2.62 | 00:00:00 | | 2000-01-20 | 513,300 | 2.62 | 2.69 | 2.56 | 2.62 | 00:00:00 | | 2000-01-21 | 500,500 | 2.62 | 2.62 | 2.50 | 2.62 | 00:00:00 | | 2000-01-24 | 340,300 | 2.62 | 2.62 | 2.44 | 2.50 | 00:00:00 | | 2000-01-25 | 263,600 | 2.50 | 2.62 | 2.50 | 2.50 | 00:00:00 | | 2000-01-26 | 206,000 | 2.56 | 2.56 | 2.44 | 2.50 | 00:00:00 | | 2000-01-27 | 295,700 | 2.44 | 2.56 | 2.44 | 2.50 | 00:00:00 | | 2000-01-28 | 95,900 | 2.50 | 2.50 | 2.38 | 2.44 | 00:00:00 | | 2000-01-31 | 364,400 | 2.38 | 2.50 | 2.38 | 2.50 | 00:00:00 | | 2000-02-01 | 375,300 | 2.44 | 2.62 | 2.44 | 2.62 | 00:00:00 | | 2000-02-02 | 293,800 | 2.62 | 2.69 | 2.56 | 2.69 | 00:00:00 | | 2000-02-03 | 420,400 | 2.75 | 2.87 | 2.69 | 2.87 | 00:00:00 | | 2000-02-04 | 623,000 | 2.87 | 2.87 | 2.62 | 2.69 | 00:00:00 | | 2000-02-07 | 338,700 | 2.69 | 2.75 | 2.56 | 2.62 | 00:00:00 | | 2000-02-08 | 408,400 | 2.69 | 2.81 | 2.56 | 2.75 | 00:00:00 | | 2000-02-09 | 261,800 | 2.75 | 2.87 | 2.69 | 2.81 | 00:00:00 | | 2000-02-10 | 161,800 | 2.87 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2000-02-11 | 127,200 | 2.75 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2000-02-14 | 80,500 | 2.75 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2000-02-15 | 117,700 | 2.69 | 2.75 | 2.69 | 2.75 | 00:00:00 | | 2000-02-16 | 297,600 | 2.75 | 2.81 | 2.62 | 2.75 | 00:00:00 | | 2000-02-17 | 817,900 | 2.75 | 3.00 | 2.75 | 2.94 | 00:00:00 | | 2000-02-18 | 146,600 | 2.87 | 2.94 | 2.81 | 2.87 | 00:00:00 | | 2000-02-22 | 437,400 | 2.94 | 2.94 | 2.69 | 2.75 | 00:00:00 | | 2000-02-23 | 2,175 | 2.75 | 2.81 | 2.69 | 2.69 | 00:00:00 | | 2000-02-24 | 1,446,000 | 2.81 | 3.19 | 2.75 | 3.13 | 00:00:00 | | 2000-02-25 | 872,600 | 3.19 | 3.31 | 3.06 | 3.06 | 00:00:00 | | 2000-02-28 | 343,500 | 3.06 | 3.06 | 2.87 | 2.87 | 00:00:00 | | 2000-02-29 | 469,000 | 2.87 | 2.94 | 2.75 | 2.94 | 00:00:00 | | 2000-03-01 | 427,500 | 2.81 | 2.94 | 2.81 | 2.87 | 00:00:00 | | 2000-03-02 | 428,500 | 2.87 | 3.00 | 2.87 | 2.94 | 00:00:00 | | 2000-03-03 | 321,000 | 2.94 | 2.94 | 2.75 | 2.81 | 00:00:00 | | 2000-03-06 | 355,100 | 2.81 | 2.87 | 2.75 | 2.81 | 00:00:00 | | 2000-03-07 | 1,093,900 | 2.81 | 3.00 | 2.81 | 2.94 | 00:00:00 | | 2000-03-08 | 630,200 | 3.00 | 3.06 | 2.87 | 2.94 | 00:00:00 | | 2000-03-09 | 239,300 | 2.87 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2000-03-10 | 406,300 | 2.75 | 2.87 | 2.75 | 2.81 | 00:00:00 | | 2000-03-13 | 393,300 | 2.75 | 2.94 | 2.75 | 2.87 | 00:00:00 | | 2000-03-14 | 412,400 | 2.87 | 3.00 | 2.69 | 2.75 | 00:00:00 | | 2000-03-15 | 378,000 | 2.75 | 2.81 | 2.50 | 2.75 | 00:00:00 | | 2000-03-16 | 324,800 | 2.75 | 2.81 | 2.62 | 2.81 | 00:00:00 | | 2000-03-17 | 163,700 | 2.75 | 2.81 | 2.62 | 2.69 | 00:00:00 | | 2000-03-20 | 208,600 | 2.69 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2000-03-21 | 325,800 | 2.50 | 2.62 | 2.50 | 2.56 | 00:00:00 | | 2000-03-22 | 429,600 | 2.56 | 2.75 | 2.56 | 2.75 | 00:00:00 | | 2000-03-23 | 346,200 | 2.75 | 2.75 | 2.62 | 2.69 | 00:00:00 | | 2000-03-24 | 269,500 | 2.69 | 2.69 | 2.56 | 2.62 | 00:00:00 | | 2000-03-27 | 186,900 | 2.62 | 2.75 | 2.62 | 2.69 | 00:00:00 | | 2000-03-28 | 799,200 | 2.75 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2000-03-29 | 616,000 | 2.75 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2000-03-30 | 580,800 | 2.75 | 3.00 | 2.75 | 2.87 | 00:00:00 | | 2000-03-31 | 1,809,300 | 2.87 | 3.25 | 2.87 | 3.25 | 00:00:00 | | 2000-04-03 | 1,020,900 | 3.25 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2000-04-04 | 903,100 | 3.31 | 3.31 | 2.75 | 2.94 | 00:00:00 | | 2000-04-05 | 320,600 | 2.94 | 3.13 | 2.87 | 3.13 | 00:00:00 | | 2000-04-06 | 300,800 | 3.19 | 3.25 | 2.87 | 3.00 | 00:00:00 | | 2000-04-07 | 376,200 | 3.00 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-04-10 | 193,700 | 3.06 | 3.06 | 2.94 | 2.94 | 00:00:00 | | 2000-04-11 | 395,600 | 2.94 | 3.00 | 2.87 | 3.00 | 00:00:00 | | 2000-04-12 | 470,900 | 3.00 | 3.06 | 2.94 | 3.06 | 00:00:00 | | 2000-04-13 | 962,200 | 3.06 | 3.25 | 2.94 | 3.19 | 00:00:00 | | 2000-04-14 | 734,000 | 3.13 | 3.19 | 2.87 | 2.87 | 00:00:00 | | 2000-04-17 | 822,000 | 2.75 | 3.13 | 2.75 | 3.13 | 00:00:00 | | 2000-04-18 | 309,900 | 3.13 | 3.19 | 3.06 | 3.19 | 00:00:00 | | 2000-04-19 | 807,600 | 3.13 | 3.44 | 3.13 | 3.44 | 00:00:00 | | 2000-04-20 | 376,900 | 3.44 | 3.44 | 3.25 | 3.38 | 00:00:00 | | 2000-04-24 | 530,100 | 3.31 | 3.50 | 3.25 | 3.44 | 00:00:00 | | 2000-04-25 | 1,854,400 | 3.44 | 3.56 | 3.38 | 3.50 | 00:00:00 | | 2000-04-26 | 469,500 | 3.50 | 3.62 | 3.44 | 3.56 | 00:00:00 | | 2000-04-27 | 1,432,500 | 3.50 | 4.00 | 3.44 | 4.00 | 00:00:00 | | 2000-04-28 | 1,061,400 | 4.00 | 4.00 | 3.69 | 3.75 | 00:00:00 | | 2000-05-01 | 2,080,500 | 3.81 | 4.06 | 3.81 | 3.88 | 00:00:00 | | 2000-05-02 | 996,300 | 3.88 | 4.00 | 3.81 | 3.88 | 00:00:00 | | 2000-05-03 | 3,053,500 | 3.94 | 4.31 | 3.94 | 4.12 | 00:00:00 | | 2000-05-04 | 2,367,600 | 4.19 | 4.25 | 3.94 | 4.00 | 00:00:00 | | 2000-05-05 | 761,900 | 4.00 | 4.00 | 3.88 | 3.94 | 00:00:00 | | 2000-05-08 | 1,283,900 | 4.00 | 4.31 | 4.00 | 4.25 | 00:00:00 | | 2000-05-09 | 1,231,300 | 4.31 | 4.44 | 4.12 | 4.31 | 00:00:00 | | 2000-05-10 | 2,262,400 | 4.37 | 4.37 | 4.00 | 4.19 | 00:00:00 | | 2000-05-11 | 1,022,400 | 4.19 | 4.25 | 4.12 | 4.25 | 00:00:00 | | 2000-05-12 | 763,200 | 4.25 | 4.25 | 4.12 | 4.25 | 00:00:00 | | 2000-05-15 | 1,460,100 | 4.25 | 4.37 | 4.19 | 4.25 | 00:00:00 | | 2000-05-16 | 1,435,200 | 4.25 | 4.25 | 4.06 | 4.25 | 00:00:00 | | 2000-05-17 | 5,896,000 | 4.19 | 5.12 | 4.19 | 5.12 | 00:00:00 | | 2000-05-18 | 2,974,700 | 5.06 | 5.38 | 4.94 | 5.12 | 00:00:00 | | 2000-05-19 | 1,190,200 | 5.06 | 5.25 | 4.88 | 5.19 | 00:00:00 | | 2000-05-22 | 1,226,800 | 5.19 | 5.38 | 5.06 | 5.12 | 00:00:00 | | 2000-05-23 | 1,121,700 | 5.12 | 5.25 | 5.00 | 5.06 | 00:00:00 | | 2000-05-24 | 1,491,600 | 5.06 | 5.19 | 4.81 | 5.12 | 00:00:00 | | 2000-05-25 | 2,218,100 | 5.12 | 5.56 | 5.12 | 5.50 | 00:00:00 | | 2000-05-26 | 1,234,800 | 5.50 | 5.69 | 5.44 | 5.50 | 00:00:00 | | 2000-05-30 | 1,684,900 | 5.50 | 5.56 | 5.31 | 5.50 | 00:00:00 | | 2000-05-31 | 4,208,900 | 5.56 | 5.94 | 5.56 | 5.75 | 00:00:00 | | 2000-06-01 | 1,805,000 | 5.81 | 5.87 | 5.56 | 5.75 | 00:00:00 | | 2000-06-02 | 16,351 | 5.69 | 5.69 | 5.38 | 5.56 | 00:00:00 | | 2000-06-05 | 1,148,500 | 5.44 | 5.69 | 5.38 | 5.62 | 00:00:00 | | 2000-06-06 | 670,500 | 5.56 | 5.69 | 5.50 | 5.50 | 00:00:00 | | 2000-06-07 | 695,600 | 5.56 | 5.56 | 5.44 | 5.50 | 00:00:00 | | 2000-06-08 | 1,039,600 | 5.50 | 5.50 | 5.19 | 5.31 | 00:00:00 | | 2000-06-09 | 8,193 | 5.25 | 5.44 | 5.25 | 5.31 | 00:00:00 | | 2000-06-12 | 1,689,600 | 5.31 | 5.50 | 5.31 | 5.50 | 00:00:00 | | 2000-06-13 | 1,355,900 | 5.50 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2000-06-14 | 2,318,800 | 5.69 | 6.12 | 5.62 | 6.06 | 00:00:00 | | 2000-06-15 | 920,800 | 6.00 | 6.06 | 5.75 | 5.88 | 00:00:00 | | 2000-06-16 | 1,140,500 | 5.94 | 6.12 | 5.88 | 6.06 | 00:00:00 | | 2000-06-19 | 1,785,500 | 6.19 | 6.19 | 5.94 | 6.06 | 00:00:00 | | 2000-06-20 | 910,500 | 6.00 | 6.00 | 5.75 | 5.88 | 00:00:00 | | 2000-06-21 | 1,169,500 | 5.81 | 6.12 | 5.69 | 6.06 | 00:00:00 | | 2000-06-22 | 1,577,400 | 6.12 | 6.50 | 6.00 | 6.50 | 00:00:00 | | 2000-06-23 | 2,426,800 | 6.56 | 6.81 | 6.50 | 6.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
