|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 6,693,400 | 16.10 | 16.10 | 15.17 | 15.58 | 00:00:00 | 2004-10-14 | 2,462,600 | 15.78 | 15.95 | 15.63 | 15.85 | 00:00:00 | 2004-10-15 | 1,272,000 | 15.95 | 16.00 | 15.76 | 15.84 | 00:00:00 | 2004-10-18 | 2,694,800 | 15.85 | 15.91 | 15.40 | 15.42 | 00:00:00 | 2004-10-19 | 2,638,600 | 15.38 | 15.52 | 15.25 | 15.50 | 00:00:00 | 2004-10-20 | 2,665,200 | 15.60 | 16.20 | 15.55 | 16.20 | 00:00:00 | 2004-10-21 | 1,762,100 | 16.30 | 16.39 | 16.05 | 16.17 | 00:00:00 | 2004-10-22 | 2,079,500 | 16.37 | 16.44 | 16.05 | 16.09 | 00:00:00 | 2004-10-25 | 1,442,000 | 16.15 | 16.30 | 15.95 | 16.15 | 00:00:00 | 2004-10-26 | 2,123,800 | 16.02 | 16.67 | 15.96 | 16.60 | 00:00:00 | 2004-10-27 | 3,295,900 | 16.52 | 16.87 | 16.00 | 16.12 | 00:00:00 | 2004-10-28 | 3,151,300 | 15.93 | 16.13 | 15.60 | 15.79 | 00:00:00 | 2004-10-29 | 2,548,400 | 15.79 | 16.12 | 15.75 | 16.08 | 00:00:00 | 2004-11-01 | 1,881,000 | 16.09 | 16.40 | 15.86 | 16.00 | 00:00:00 | 2004-11-02 | 5,100,300 | 16.39 | 16.50 | 16.15 | 16.24 | 00:00:00 | 2004-11-03 | 3,836,600 | 16.54 | 16.93 | 16.40 | 16.77 | 00:00:00 | 2004-11-04 | 3,549,900 | 16.77 | 17.08 | 16.77 | 17.02 | 00:00:00 | 2004-11-05 | 2,216,000 | 17.10 | 17.20 | 16.85 | 17.03 | 00:00:00 | 2004-11-08 | 3,300,400 | 17.00 | 17.00 | 16.71 | 16.71 | 00:00:00 | 2004-11-09 | 1,617,100 | 16.72 | 16.72 | 16.55 | 16.63 | 00:00:00 | 2004-11-10 | 2,094,500 | 16.56 | 17.03 | 16.56 | 17.03 | 00:00:00 | 2004-11-11 | 3,077,400 | 17.00 | 17.00 | 16.76 | 16.80 | 00:00:00 | 2004-11-12 | 3,266,000 | 16.86 | 17.23 | 16.79 | 17.19 | 00:00:00 | 2004-11-15 | 6,058,700 | 17.23 | 17.23 | 16.58 | 16.89 | 00:00:00 | 2004-11-16 | 2,491,600 | 16.80 | 17.06 | 16.77 | 16.87 | 00:00:00 | 2004-11-17 | 2,901,300 | 16.90 | 17.01 | 16.76 | 16.99 | 00:00:00 | 2004-11-18 | 4,549,400 | 16.98 | 17.11 | 16.84 | 17.03 | 00:00:00 | 2004-11-19 | 2,324,700 | 17.05 | 17.26 | 16.94 | 17.17 | 00:00:00 | 2004-11-22 | 2,955,200 | 17.24 | 17.57 | 17.17 | 17.55 | 00:00:00 | 2004-11-23 | 2,588,600 | 17.57 | 17.87 | 17.47 | 17.69 | 00:00:00 | 2004-11-24 | 2,348,400 | 17.88 | 18.05 | 17.45 | 18.03 | 00:00:00 | 2004-11-26 | 767,300 | 18.06 | 18.27 | 18.03 | 18.13 | 00:00:00 | 2004-11-29 | 2,275,800 | 18.30 | 18.31 | 17.65 | 17.92 | 00:00:00 | 2004-11-30 | 1,672,000 | 17.95 | 18.17 | 17.89 | 18.00 | 00:00:00 | 2004-12-01 | 4,850,200 | 17.90 | 17.91 | 17.41 | 17.68 | 00:00:00 | 2004-12-02 | 7,336,400 | 17.34 | 17.50 | 16.62 | 16.64 | 00:00:00 | 2004-12-03 | 4,181,400 | 16.53 | 17.00 | 16.40 | 16.74 | 00:00:00 | 2004-12-06 | 2,530,600 | 16.74 | 16.94 | 16.60 | 16.86 | 00:00:00 | 2004-12-07 | 3,420,700 | 16.91 | 16.91 | 16.10 | 16.25 | 00:00:00 | 2004-12-08 | 4,892,900 | 16.26 | 16.26 | 15.65 | 15.99 | 00:00:00 | 2004-12-09 | 3,679,700 | 16.08 | 16.35 | 15.94 | 15.99 | 00:00:00 | 2004-12-10 | 3,154,700 | 16.00 | 16.10 | 15.86 | 15.90 | 00:00:00 | 2004-12-13 | 3,984,400 | 16.00 | 16.40 | 15.99 | 16.37 | 00:00:00 | 2004-12-14 | 2,199,600 | 16.50 | 16.63 | 16.30 | 16.50 | 00:00:00 | 2004-12-15 | 2,840,900 | 16.58 | 17.02 | 16.50 | 17.02 | 00:00:00 | 2004-12-16 | 2,187,400 | 17.02 | 17.18 | 16.72 | 16.85 | 00:00:00 | 2004-12-17 | 3,489,500 | 16.95 | 17.16 | 16.87 | 17.16 | 00:00:00 | 2004-12-20 | 2,032,500 | 17.16 | 17.21 | 17.01 | 17.09 | 00:00:00 | 2004-12-21 | 3,019,500 | 17.19 | 17.19 | 16.86 | 17.03 | 00:00:00 | 2004-12-22 | 3,113,300 | 17.04 | 17.09 | 16.34 | 16.58 | 00:00:00 | 2004-12-23 | 1,512,700 | 16.62 | 16.83 | 16.61 | 16.66 | 00:00:00 | 2004-12-27 | 2,157,500 | 16.66 | 16.66 | 16.29 | 16.34 | 00:00:00 | 2004-12-28 | 3,122,100 | 16.36 | 16.67 | 16.33 | 16.64 | 00:00:00 | 2004-12-29 | 1,714,800 | 16.68 | 16.77 | 16.46 | 16.62 | 00:00:00 | 2004-12-30 | 4,694,500 | 16.53 | 16.62 | 16.30 | 16.37 | 00:00:00 | 2004-12-31 | 2,183,300 | 16.33 | 16.58 | 16.31 | 16.50 | 00:00:00 | 2005-01-03 | 8,692,400 | 16.07 | 16.22 | 15.35 | 15.47 | 00:00:00 | 2005-01-04 | 3,664,800 | 15.55 | 15.72 | 15.26 | 15.34 | 00:00:00 | 2005-01-05 | 4,119,600 | 15.40 | 15.45 | 15.06 | 15.22 | 00:00:00 | 2005-01-06 | 5,210,800 | 15.20 | 15.90 | 15.20 | 15.64 | 00:00:00 | 2005-01-07 | 2,494,600 | 15.78 | 15.78 | 15.33 | 15.63 | 00:00:00 | 2005-01-10 | 4,301,600 | 15.95 | 16.21 | 15.85 | 16.05 | 00:00:00 | 2005-01-11 | 2,728,500 | 16.00 | 16.27 | 15.96 | 16.13 | 00:00:00 | 2005-01-12 | 3,378,100 | 16.14 | 16.20 | 15.93 | 16.20 | 00:00:00 | 2005-01-13 | 3,124,600 | 16.20 | 16.41 | 16.13 | 16.28 | 00:00:00 | 2005-01-14 | 1,737,100 | 16.35 | 16.59 | 16.20 | 16.58 | 00:00:00 | 2005-01-18 | 4,107,500 | 16.72 | 16.99 | 16.71 | 16.85 | 00:00:00 | 2005-01-19 | 2,919,200 | 16.86 | 17.09 | 16.74 | 16.79 | 00:00:00 | 2005-01-20 | 1,922,700 | 16.79 | 16.86 | 16.35 | 16.62 | 00:00:00 | 2005-01-21 | 2,844,300 | 16.72 | 17.10 | 16.64 | 16.86 | 00:00:00 | 2005-01-24 | 2,819,400 | 17.00 | 17.08 | 16.93 | 17.00 | 00:00:00 | 2005-01-25 | 2,790,200 | 17.01 | 17.15 | 16.96 | 17.14 | 00:00:00 | 2005-01-26 | 2,950,300 | 17.19 | 17.33 | 17.11 | 17.28 | 00:00:00 | 2005-01-27 | 1,895,000 | 17.30 | 17.53 | 17.24 | 17.51 | 00:00:00 | 2005-01-28 | 2,742,400 | 17.50 | 17.50 | 17.24 | 17.36 | 00:00:00 | 2005-01-31 | 3,369,000 | 17.29 | 17.66 | 17.10 | 17.57 | 00:00:00 | 2005-02-01 | 3,038,000 | 17.65 | 17.99 | 17.60 | 17.73 | 00:00:00 | 2005-02-02 | 2,368,800 | 17.66 | 18.15 | 17.63 | 18.09 | 00:00:00 | 2005-02-03 | 3,684,100 | 18.05 | 18.05 | 17.68 | 17.82 | 00:00:00 | 2005-02-04 | 3,162,100 | 17.94 | 18.30 | 17.85 | 18.22 | 00:00:00 | 2005-02-07 | 3,188,300 | 18.17 | 18.25 | 17.84 | 18.01 | 00:00:00 | 2005-02-08 | 2,009,300 | 17.92 | 18.25 | 17.86 | 18.17 | 00:00:00 | 2005-02-09 | 1,686,300 | 18.10 | 18.39 | 18.02 | 18.16 | 00:00:00 | 2005-02-10 | 3,746,400 | 18.40 | 18.90 | 18.23 | 18.80 | 00:00:00 | 2005-02-11 | 2,262,500 | 18.80 | 18.98 | 18.60 | 18.81 | 00:00:00 | 2005-02-14 | 2,427,100 | 18.97 | 19.15 | 18.87 | 18.95 | 00:00:00 | 2005-02-15 | 2,387,300 | 19.00 | 19.13 | 18.63 | 18.90 | 00:00:00 | 2005-02-16 | 3,855,700 | 18.86 | 19.60 | 18.86 | 19.56 | 00:00:00 | 2005-02-17 | 3,907,100 | 19.57 | 19.72 | 18.95 | 18.96 | 00:00:00 | 2005-02-18 | 3,586,400 | 19.02 | 19.83 | 18.99 | 19.81 | 00:00:00 | 2005-02-22 | 4,904,800 | 19.85 | 20.31 | 19.69 | 19.83 | 00:00:00 | 2005-02-23 | 5,408,700 | 20.43 | 20.64 | 19.94 | 20.15 | 00:00:00 | 2005-02-24 | 5,188,400 | 20.24 | 20.47 | 19.98 | 20.34 | 00:00:00 | 2005-02-25 | 5,847,300 | 20.55 | 21.76 | 20.48 | 21.57 | 00:00:00 | 2005-02-28 | 6,855,900 | 22.02 | 22.60 | 20.86 | 21.69 | 00:00:00 | 2005-03-01 | 4,348,500 | 21.69 | 21.94 | 20.90 | 21.15 | 00:00:00 | 2005-03-02 | 6,060,000 | 21.20 | 22.05 | 21.15 | 22.02 | 00:00:00 | 2005-03-03 | 5,910,300 | 22.60 | 22.80 | 22.38 | 22.55 | 00:00:00 | 2005-03-04 | 5,309,200 | 22.95 | 23.40 | 22.80 | 23.28 | 00:00:00 | 2005-03-07 | 6,029,100 | 23.45 | 23.65 | 22.65 | 23.02 | 00:00:00 | 2005-03-08 | 3,722,100 | 23.11 | 23.65 | 22.85 | 22.91 | 00:00:00 | 2005-03-09 | 6,535,900 | 23.10 | 23.30 | 22.36 | 22.52 | 00:00:00 | 2005-03-10 | 6,651,900 | 22.45 | 22.86 | 21.35 | 21.75 | 00:00:00 | 2005-03-11 | 4,031,500 | 21.75 | 22.32 | 21.45 | 21.96 | 00:00:00 | 2005-03-14 | 3,462,500 | 22.12 | 22.20 | 21.46 | 22.03 | 00:00:00 | 2005-03-15 | 2,981,900 | 22.18 | 22.34 | 21.80 | 21.86 | 00:00:00 | 2005-03-16 | 3,951,700 | 21.86 | 22.26 | 21.60 | 21.90 | 00:00:00 | 2005-03-17 | 4,516,700 | 22.21 | 22.76 | 22.20 | 22.70 | 00:00:00 | 2005-03-18 | 3,255,700 | 22.86 | 23.00 | 22.50 | 22.79 | 00:00:00 | 2005-03-21 | 2,915,500 | 22.85 | 22.95 | 22.32 | 22.46 | 00:00:00 | 2005-03-22 | 4,318,900 | 22.49 | 22.73 | 21.80 | 21.80 | 00:00:00 | 2005-03-23 | 6,899,100 | 21.70 | 21.71 | 20.06 | 20.71 | 00:00:00 | 2005-03-24 | 4,308,700 | 20.90 | 21.25 | 20.51 | 21.06 | 00:00:00 | 2005-03-28 | 5,974,000 | 21.11 | 21.49 | 20.80 | 21.29 | 00:00:00 | 2005-03-29 | 3,511,900 | 21.29 | 21.50 | 20.54 | 20.63 | 00:00:00 | 2005-03-30 | 4,344,500 | 20.67 | 20.95 | 20.07 | 20.92 | 00:00:00 | 2005-03-31 | 4,146,700 | 21.48 | 21.96 | 21.40 | 21.94 | 00:00:00 | 2005-04-01 | 3,792,300 | 22.20 | 22.52 | 22.09 | 22.49 | 00:00:00 | 2005-04-04 | 5,153,900 | 22.98 | 23.02 | 22.22 | 22.61 | 00:00:00 | 2005-04-05 | 2,997,900 | 22.61 | 22.75 | 22.13 | 22.23 | 00:00:00 | 2005-04-06 | 2,590,300 | 22.23 | 22.62 | 22.02 | 22.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|