TR4DER - Chesapeake Energy [CHK] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,451,000	13.87	14.14	13.81	14.14	00:00:00
2004-04-23	1,189,200	14.10	14.12	13.95	14.09	00:00:00
2004-04-26	1,731,200	14.09	14.22	13.81	13.90	00:00:00
2004-04-27	4,075,900	13.90	14.35	13.90	14.34	00:00:00
2004-04-28	2,550,900	14.40	14.43	14.08	14.20	00:00:00
2004-04-29	2,694,300	14.20	14.20	13.45	13.77	00:00:00
2004-04-30	1,561,800	13.79	13.96	13.71	13.75	00:00:00
2004-05-03	2,132,700	13.85	14.12	13.77	14.06	00:00:00
2004-05-04	2,344,400	14.10	14.30	13.95	14.06	00:00:00
2004-05-05	2,356,900	14.01	14.11	13.70	13.99	00:00:00
2004-05-06	1,878,400	14.00	14.00	13.70	13.80	00:00:00
2004-05-07	1,448,700	13.79	13.84	13.39	13.59	00:00:00
2004-05-10	4,352,100	13.50	13.50	12.68	12.89	00:00:00
2004-05-11	2,950,400	12.89	13.42	12.88	13.17	00:00:00
2004-05-12	2,888,000	13.27	13.58	13.11	13.29	00:00:00
2004-05-13	2,425,100	13.29	13.33	13.11	13.19	00:00:00
2004-05-14	2,313,100	13.20	13.60	13.19	13.52	00:00:00
2004-05-17	2,005,900	13.45	13.69	13.35	13.58	00:00:00
2004-05-18	1,878,900	13.58	13.61	13.25	13.35	00:00:00
2004-05-19	1,656,800	13.40	13.52	13.12	13.20	00:00:00
2004-05-20	2,827,200	13.20	13.40	13.19	13.35	00:00:00
2004-05-21	1,709,400	13.39	13.45	13.24	13.27	00:00:00
2004-05-24	1,543,200	13.35	13.60	13.35	13.50	00:00:00
2004-05-25	1,859,500	13.58	13.88	13.53	13.85	00:00:00
2004-05-26	1,275,700	13.85	13.91	13.54	13.54	00:00:00
2004-05-27	2,264,400	13.59	13.68	13.22	13.26	00:00:00
2004-05-28	1,750,700	13.26	13.37	13.12	13.20	00:00:00
2004-06-01	1,582,900	13.20	13.57	13.20	13.53	00:00:00
2004-06-02	1,082,200	13.63	13.65	13.37	13.37	00:00:00
2004-06-03	1,676,500	13.40	13.52	13.15	13.20	00:00:00
2004-06-04	1,637,500	13.30	13.30	13.03	13.13	00:00:00
2004-06-07	1,696,200	13.23	13.38	13.10	13.37	00:00:00
2004-06-08	1,523,800	13.43	13.44	13.22	13.27	00:00:00
2004-06-09	1,184,400	13.25	13.25	13.05	13.06	00:00:00
2004-06-10	1,404,400	13.12	13.47	13.10	13.47	00:00:00
2004-06-14	2,087,700	13.55	13.63	13.37	13.54	00:00:00
2004-06-15	4,181,600	13.67	14.00	13.66	13.93	00:00:00
2004-06-16	4,417,300	14.20	14.50	14.10	14.40	00:00:00
2004-06-17	2,376,000	14.49	14.63	14.45	14.51	00:00:00
2004-06-18	2,486,800	14.57	14.62	14.21	14.39	00:00:00
2004-06-21	2,480,300	14.12	14.35	14.05	14.24	00:00:00
2004-06-22	1,835,600	14.16	14.46	14.15	14.46	00:00:00
2004-06-23	2,800,700	14.46	14.86	14.39	14.85	00:00:00
2004-06-24	2,830,000	14.85	15.05	14.55	14.65	00:00:00
2004-06-25	2,747,400	14.57	14.90	14.54	14.90	00:00:00
2004-06-28	2,404,600	14.81	14.83	14.30	14.50	00:00:00
2004-06-29	1,788,000	14.50	14.64	14.40	14.54	00:00:00
2004-06-30	1,966,600	14.50	14.75	14.49	14.72	00:00:00
2004-07-01	3,243,500	14.79	15.09	14.70	15.06	00:00:00
2004-07-02	1,465,600	15.09	15.20	15.01	15.16	00:00:00
2004-07-06	2,793,400	15.26	15.50	15.22	15.38	00:00:00
2004-07-07	2,062,800	15.34	15.49	15.16	15.43	00:00:00
2004-07-08	2,806,500	15.45	15.52	15.26	15.40	00:00:00
2004-07-09	1,421,300	15.40	15.50	15.30	15.48	00:00:00
2004-07-12	1,776,900	15.38	15.44	15.16	15.39	00:00:00
2004-07-13	1,696,600	15.39	15.46	15.32	15.34	00:00:00
2004-07-14	2,588,200	15.34	15.75	15.30	15.74	00:00:00
2004-07-15	2,166,800	15.90	15.90	15.63	15.67	00:00:00
2004-07-16	1,951,400	15.71	16.00	15.66	15.99	00:00:00
2004-07-19	2,753,100	16.02	16.24	15.92	15.95	00:00:00
2004-07-20	2,783,700	15.94	15.99	15.21	15.57	00:00:00
2004-07-21	2,101,600	15.80	15.86	15.21	15.23	00:00:00
2004-07-22	1,911,000	15.15	15.44	15.12	15.27	00:00:00
2004-07-23	1,890,300	15.27	15.29	14.95	15.26	00:00:00
2004-07-26	2,209,100	15.35	15.43	14.87	15.16	00:00:00
2004-07-27	4,535,100	14.85	14.94	14.49	14.93	00:00:00
2004-07-28	3,451,200	15.00	15.13	14.80	15.01	00:00:00
2004-07-29	8,501,600	14.95	15.08	14.80	15.01	00:00:00
2004-07-30	3,024,100	15.10	15.49	15.05	15.35	00:00:00
2004-08-02	2,079,800	15.36	15.50	15.07	15.21	00:00:00
2004-08-03	2,498,300	15.29	15.59	15.21	15.52	00:00:00
2004-08-04	2,350,100	15.53	15.54	14.85	14.88	00:00:00
2004-08-05	4,004,800	14.88	15.05	14.22	14.30	00:00:00
2004-08-06	3,230,300	14.07	14.30	13.90	13.93	00:00:00
2004-08-09	2,479,900	14.07	14.40	14.05	14.24	00:00:00
2004-08-10	2,108,700	14.44	14.45	14.26	14.36	00:00:00
2004-08-11	2,431,500	14.35	14.42	13.99	14.15	00:00:00
2004-08-12	2,807,000	14.05	14.24	13.83	13.87	00:00:00
2004-08-13	2,085,800	14.00	14.46	13.99	14.39	00:00:00
2004-08-16	2,776,900	14.50	14.50	13.96	14.11	00:00:00
2004-08-17	3,846,900	14.15	14.16	13.71	13.75	00:00:00
2004-08-18	2,188,400	13.70	14.13	13.70	14.11	00:00:00
2004-08-19	1,905,600	14.19	14.35	14.13	14.30	00:00:00
2004-08-20	2,423,500	14.39	14.60	14.33	14.36	00:00:00
2004-08-23	2,108,900	14.42	14.43	13.88	13.88	00:00:00
2004-08-24	2,257,300	13.98	13.99	13.70	13.80	00:00:00
2004-08-25	2,063,700	13.85	14.07	13.69	13.85	00:00:00
2004-08-26	3,198,500	13.93	14.05	13.70	14.05	00:00:00
2004-08-27	2,388,100	14.10	14.17	14.02	14.13	00:00:00
2004-08-30	1,715,800	14.20	14.20	13.94	14.04	00:00:00
2004-08-31	1,632,200	14.00	14.17	13.99	14.13	00:00:00
2004-09-01	2,931,300	14.20	14.68	14.15	14.52	00:00:00
2004-09-02	2,199,300	14.65	14.76	14.40	14.65	00:00:00
2004-09-03	1,557,100	14.65	14.65	14.44	14.47	00:00:00
2004-09-07	1,489,400	14.48	14.50	14.18	14.41	00:00:00
2004-09-08	2,832,600	14.15	14.67	14.15	14.60	00:00:00
2004-09-09	3,638,700	14.62	15.13	14.62	15.12	00:00:00
2004-09-10	2,164,400	15.18	15.20	14.88	14.88	00:00:00
2004-09-13	2,304,500	14.95	15.15	14.95	15.04	00:00:00
2004-09-14	1,838,100	15.14	15.24	15.00	15.03	00:00:00
2004-09-15	1,563,000	15.02	15.05	14.80	14.85	00:00:00
2004-09-16	1,439,100	14.85	14.95	14.81	14.88	00:00:00
2004-09-17	2,086,700	14.92	15.15	14.88	15.12	00:00:00
2004-09-20	1,642,900	15.23	15.40	15.15	15.20	00:00:00
2004-09-21	2,515,900	15.27	15.66	15.20	15.63	00:00:00
2004-09-22	2,007,800	15.51	15.60	15.39	15.47	00:00:00
2004-09-23	2,395,900	15.45	15.47	15.21	15.32	00:00:00
2004-09-24	2,639,100	15.36	15.78	15.35	15.70	00:00:00
2004-09-27	2,751,200	15.70	15.84	15.50	15.70	00:00:00
2004-09-28	2,347,200	15.77	15.89	15.54	15.73	00:00:00
2004-09-29	3,371,200	15.78	16.01	15.50	15.63	00:00:00
2004-09-30	2,614,400	15.67	15.88	15.60	15.83	00:00:00
2004-10-01	2,701,300	15.82	16.11	15.69	16.08	00:00:00
2004-10-04	2,049,900	16.12	16.28	16.04	16.20	00:00:00
2004-10-05	2,998,600	16.34	16.50	16.28	16.49	00:00:00
2004-10-06	2,649,500	16.60	16.87	16.44	16.87	00:00:00
2004-10-07	4,171,500	16.93	17.11	16.50	16.62	00:00:00
2004-10-08	2,774,800	16.68	16.84	16.55	16.76	00:00:00
2004-10-11	1,811,300	16.86	16.88	16.42	16.50	00:00:00
2004-10-12	3,809,900	16.50	16.69	16.18	16.27	00:00:00
2004-10-13	6,693,400	16.10	16.10	15.17	15.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>