|
 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 | | 2005-04-06 | 2,590,300 | 22.23 | 22.62 | 22.02 | 22.41 | 00:00:00 | | 2005-04-07 | 4,197,300 | 22.66 | 22.68 | 21.70 | 21.78 | 00:00:00 | | 2005-04-08 | 2,870,000 | 21.66 | 21.74 | 21.20 | 21.22 | 00:00:00 | | 2005-04-11 | 3,052,100 | 21.32 | 21.38 | 21.00 | 21.36 | 00:00:00 | | 2005-04-12 | 3,262,200 | 21.36 | 21.46 | 20.67 | 20.72 | 00:00:00 | | 2005-04-13 | 7,118,900 | 21.10 | 21.10 | 19.76 | 19.82 | 00:00:00 | | 2005-04-14 | 7,595,100 | 20.05 | 20.55 | 19.85 | 20.03 | 00:00:00 | | 2005-04-15 | 6,580,100 | 20.01 | 20.16 | 19.20 | 19.35 | 00:00:00 | | 2005-04-18 | 4,484,600 | 19.38 | 19.67 | 18.39 | 19.55 | 00:00:00 | | 2005-04-19 | 4,987,200 | 20.00 | 20.48 | 19.92 | 20.25 | 00:00:00 | | 2005-04-20 | 4,414,600 | 20.47 | 20.80 | 19.62 | 19.76 | 00:00:00 | | 2005-04-21 | 2,734,200 | 19.76 | 20.42 | 19.70 | 20.40 | 00:00:00 | | 2005-04-22 | 3,137,500 | 20.48 | 20.83 | 20.18 | 20.64 | 00:00:00 | | 2005-04-25 | 4,125,200 | 20.78 | 21.00 | 20.72 | 20.89 | 00:00:00 | | 2005-04-26 | 1,849,300 | 20.89 | 20.90 | 20.54 | 20.56 | 00:00:00 | | 2005-04-27 | 3,148,100 | 20.47 | 20.48 | 19.73 | 19.80 | 00:00:00 | | 2005-04-28 | 3,621,200 | 19.75 | 19.76 | 19.08 | 19.22 | 00:00:00 | | 2005-04-29 | 3,113,700 | 19.59 | 19.65 | 19.09 | 19.24 | 00:00:00 | | 2005-05-02 | 4,315,500 | 19.34 | 19.99 | 19.19 | 19.99 | 00:00:00 | | 2005-05-03 | 4,336,000 | 19.84 | 19.84 | 19.00 | 19.02 | 00:00:00 | | 2005-05-04 | 4,360,500 | 19.11 | 19.71 | 19.05 | 19.65 | 00:00:00 | | 2005-05-05 | 3,976,400 | 19.66 | 20.21 | 19.66 | 19.98 | 00:00:00 | | 2005-05-06 | 2,795,000 | 20.15 | 20.26 | 19.99 | 20.00 | 00:00:00 | | 2005-05-09 | 4,462,600 | 20.25 | 20.73 | 20.05 | 20.61 | 00:00:00 | | 2005-05-10 | 3,897,800 | 20.63 | 20.73 | 20.28 | 20.30 | 00:00:00 | | 2005-05-11 | 3,010,400 | 20.15 | 20.45 | 20.00 | 20.45 | 00:00:00 | | 2005-05-12 | 4,658,800 | 20.33 | 20.39 | 19.25 | 19.25 | 00:00:00 | | 2005-05-13 | 8,052,500 | 19.60 | 19.66 | 18.25 | 18.40 | 00:00:00 | | 2005-05-16 | 6,763,800 | 18.25 | 18.57 | 17.74 | 18.30 | 00:00:00 | | 2005-05-17 | 5,579,000 | 18.27 | 18.99 | 18.27 | 18.99 | 00:00:00 | | 2005-05-18 | 5,652,200 | 19.02 | 19.39 | 18.73 | 19.04 | 00:00:00 | | 2005-05-19 | 3,887,200 | 19.01 | 19.37 | 18.95 | 19.27 | 00:00:00 | | 2005-05-20 | 2,886,100 | 19.35 | 19.50 | 19.18 | 19.28 | 00:00:00 | | 2005-05-23 | 2,784,600 | 19.20 | 19.80 | 19.20 | 19.76 | 00:00:00 | | 2005-05-24 | 2,259,600 | 19.85 | 19.92 | 19.63 | 19.91 | 00:00:00 | | 2005-05-25 | 2,827,600 | 19.97 | 20.00 | 19.60 | 19.90 | 00:00:00 | | 2005-05-26 | 3,161,400 | 19.90 | 20.00 | 19.67 | 19.90 | 00:00:00 | | 2005-05-27 | 2,601,400 | 19.99 | 20.31 | 19.86 | 20.29 | 00:00:00 | | 2005-05-31 | 5,219,500 | 20.28 | 20.52 | 20.00 | 20.47 | 00:00:00 | | 2005-06-01 | 2,805,000 | 20.55 | 20.83 | 20.34 | 20.79 | 00:00:00 | | 2005-06-02 | 3,150,000 | 20.70 | 21.07 | 20.58 | 21.04 | 00:00:00 | | 2005-06-03 | 2,492,900 | 20.95 | 21.28 | 20.90 | 21.00 | 00:00:00 | | 2005-06-06 | 3,148,800 | 21.23 | 21.41 | 21.09 | 21.30 | 00:00:00 | | 2005-06-07 | 3,566,200 | 21.48 | 21.48 | 20.75 | 20.93 | 00:00:00 | | 2005-06-08 | 4,187,000 | 20.89 | 21.50 | 20.88 | 21.08 | 00:00:00 | | 2005-06-09 | 3,627,700 | 21.28 | 21.75 | 21.10 | 21.74 | 00:00:00 | | 2005-06-10 | 2,261,100 | 21.80 | 21.83 | 21.31 | 21.50 | 00:00:00 | | 2005-06-13 | 5,182,200 | 21.49 | 22.29 | 21.36 | 22.24 | 00:00:00 | | 2005-06-14 | 3,483,300 | 22.35 | 22.40 | 22.09 | 22.13 | 00:00:00 | | 2005-06-15 | 5,376,000 | 22.28 | 22.63 | 22.15 | 22.53 | 00:00:00 | | 2005-06-16 | 5,332,200 | 22.67 | 22.96 | 22.46 | 22.91 | 00:00:00 | | 2005-06-17 | 4,765,400 | 23.00 | 23.44 | 23.00 | 23.39 | 00:00:00 | | 2005-06-20 | 4,172,500 | 23.97 | 24.00 | 23.40 | 23.74 | 00:00:00 | | 2005-06-21 | 5,620,600 | 23.74 | 23.81 | 22.72 | 22.89 | 00:00:00 | | 2005-06-22 | 4,744,100 | 23.12 | 23.35 | 22.69 | 23.08 | 00:00:00 | | 2005-06-23 | 5,355,500 | 23.20 | 23.50 | 23.05 | 23.36 | 00:00:00 | | 2005-06-24 | 3,837,000 | 23.41 | 23.56 | 22.90 | 23.04 | 00:00:00 | | 2005-06-27 | 3,410,300 | 23.20 | 23.49 | 23.15 | 23.25 | 00:00:00 | | 2005-06-28 | 4,116,200 | 23.27 | 23.27 | 22.70 | 22.72 | 00:00:00 | | 2005-06-29 | 3,720,000 | 22.69 | 23.05 | 22.50 | 22.89 | 00:00:00 | | 2005-06-30 | 2,468,400 | 22.92 | 23.25 | 22.65 | 22.80 | 00:00:00 | | 2005-07-01 | 5,952,200 | 23.21 | 24.20 | 22.90 | 24.19 | 00:00:00 | | 2005-07-05 | 9,019,700 | 24.85 | 25.60 | 24.54 | 25.60 | 00:00:00 | | 2005-07-06 | 6,920,000 | 25.90 | 26.04 | 24.88 | 25.24 | 00:00:00 | | 2005-07-07 | 4,082,300 | 24.75 | 25.46 | 24.75 | 25.44 | 00:00:00 | | 2005-07-08 | 3,678,500 | 25.70 | 25.75 | 24.79 | 25.14 | 00:00:00 | | 2005-07-11 | 3,344,500 | 24.89 | 25.22 | 24.70 | 25.19 | 00:00:00 | | 2005-07-12 | 4,218,200 | 25.49 | 25.89 | 25.39 | 25.86 | 00:00:00 | | 2005-07-13 | 2,973,500 | 25.86 | 25.95 | 25.21 | 25.42 | 00:00:00 | | 2005-07-14 | 5,962,800 | 25.80 | 25.84 | 24.29 | 24.47 | 00:00:00 | | 2005-07-15 | 4,741,100 | 24.87 | 25.02 | 24.35 | 24.50 | 00:00:00 | | 2005-07-18 | 3,513,200 | 24.28 | 24.35 | 23.95 | 24.02 | 00:00:00 | | 2005-07-19 | 3,108,600 | 24.17 | 24.90 | 24.15 | 24.80 | 00:00:00 | | 2005-07-20 | 2,887,600 | 24.91 | 24.98 | 24.35 | 24.95 | 00:00:00 | | 2005-07-21 | 2,315,900 | 24.92 | 25.01 | 24.57 | 24.85 | 00:00:00 | | 2005-07-22 | 3,179,500 | 25.00 | 25.56 | 25.00 | 25.53 | 00:00:00 | | 2005-07-25 | 2,846,800 | 25.57 | 25.94 | 25.29 | 25.75 | 00:00:00 | | 2005-07-26 | 2,333,200 | 25.92 | 25.95 | 25.51 | 25.72 | 00:00:00 | | 2005-07-27 | 2,235,100 | 25.69 | 25.75 | 25.20 | 25.71 | 00:00:00 | | 2005-07-28 | 4,139,400 | 25.85 | 26.00 | 25.59 | 25.88 | 00:00:00 | | 2005-07-29 | 6,244,600 | 26.25 | 26.62 | 26.01 | 26.11 | 00:00:00 | | 2005-08-01 | 4,441,500 | 26.60 | 26.61 | 26.30 | 26.55 | 00:00:00 | | 2005-08-02 | 7,297,000 | 27.00 | 27.30 | 26.75 | 27.20 | 00:00:00 | | 2005-08-03 | 4,704,500 | 27.52 | 27.72 | 27.00 | 27.26 | 00:00:00 | | 2005-08-04 | 7,364,500 | 27.40 | 28.30 | 27.26 | 28.30 | 00:00:00 | | 2005-08-05 | 12,840,200 | 29.63 | 29.63 | 27.95 | 28.47 | 00:00:00 | | 2005-08-08 | 8,565,200 | 29.30 | 29.40 | 28.47 | 28.57 | 00:00:00 | | 2005-08-09 | 8,428,700 | 28.64 | 28.81 | 28.10 | 28.53 | 00:00:00 | | 2005-08-10 | 5,870,800 | 28.63 | 29.30 | 28.20 | 28.99 | 00:00:00 | | 2005-08-11 | 9,988,400 | 29.15 | 29.40 | 28.63 | 28.97 | 00:00:00 | | 2005-08-12 | 4,197,500 | 29.03 | 29.16 | 28.77 | 29.09 | 00:00:00 | | 2005-08-15 | 4,215,200 | 29.02 | 29.14 | 28.34 | 28.42 | 00:00:00 | | 2005-08-16 | 6,724,700 | 28.42 | 28.47 | 27.55 | 27.61 | 00:00:00 | | 2005-08-17 | 9,363,900 | 27.60 | 28.34 | 26.34 | 26.74 | 00:00:00 | | 2005-08-18 | 9,198,300 | 26.00 | 26.65 | 25.80 | 26.58 | 00:00:00 | | 2005-08-19 | 4,838,000 | 27.05 | 27.28 | 27.00 | 27.05 | 00:00:00 | | 2005-08-22 | 5,465,800 | 27.25 | 27.80 | 27.16 | 27.29 | 00:00:00 | | 2005-08-23 | 5,063,700 | 27.50 | 27.91 | 27.25 | 27.42 | 00:00:00 | | 2005-08-24 | 6,527,100 | 27.63 | 28.48 | 27.54 | 28.23 | 00:00:00 | | 2005-08-25 | 5,735,600 | 28.08 | 28.55 | 27.92 | 28.48 | 00:00:00 | | 2005-08-26 | 3,784,900 | 28.60 | 28.62 | 27.85 | 28.11 | 00:00:00 | | 2005-08-29 | 7,685,500 | 29.00 | 29.25 | 28.55 | 28.89 | 00:00:00 | | 2005-08-30 | 12,239,000 | 29.00 | 30.53 | 29.00 | 30.27 | 00:00:00 | | 2005-08-31 | 15,427,700 | 30.74 | 32.32 | 30.50 | 31.61 | 00:00:00 | | 2005-09-01 | 13,106,000 | 32.45 | 33.16 | 32.00 | 32.85 | 00:00:00 | | 2005-09-02 | 8,364,300 | 32.50 | 32.78 | 31.27 | 31.78 | 00:00:00 | | 2005-09-06 | 7,802,600 | 31.80 | 32.58 | 31.14 | 32.49 | 00:00:00 | | 2005-09-07 | 7,546,400 | 32.78 | 33.45 | 32.45 | 33.09 | 00:00:00 | | 2005-09-08 | 9,303,000 | 32.55 | 33.00 | 32.01 | 32.72 | 00:00:00 | | 2005-09-09 | 16,184,300 | 33.00 | 33.50 | 32.29 | 33.35 | 00:00:00 | | 2005-09-12 | 7,395,400 | 33.44 | 33.44 | 32.35 | 32.72 | 00:00:00 | | 2005-09-13 | 6,474,800 | 32.80 | 33.05 | 32.20 | 32.31 | 00:00:00 | | 2005-09-14 | 7,954,300 | 32.67 | 33.65 | 32.55 | 33.63 | 00:00:00 | | 2005-09-15 | 8,279,600 | 33.97 | 34.25 | 33.04 | 33.64 | 00:00:00 | | 2005-09-16 | 5,781,500 | 33.59 | 33.91 | 33.31 | 33.86 | 00:00:00 | | 2005-09-19 | 10,777,100 | 34.63 | 35.80 | 34.55 | 35.77 | 00:00:00 | | 2005-09-20 | 10,522,500 | 35.35 | 35.55 | 34.77 | 34.94 | 00:00:00 | | 2005-09-21 | 11,489,800 | 36.25 | 36.60 | 35.85 | 36.42 | 00:00:00 | | 2005-09-22 | 18,238,300 | 37.60 | 37.75 | 34.80 | 35.85 | 00:00:00 | | 2005-09-23 | 9,346,600 | 35.85 | 35.85 | 34.91 | 35.22 | 00:00:00 | | 2005-09-26 | 10,682,300 | 34.80 | 36.60 | 34.66 | 36.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
