|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 10,682,300 | 34.80 | 36.60 | 34.66 | 36.52 | 00:00:00 | | 2005-09-27 | 7,285,900 | 36.63 | 36.84 | 36.14 | 36.61 | 00:00:00 | | 2005-09-28 | 11,166,600 | 36.95 | 37.81 | 36.25 | 37.72 | 00:00:00 | | 2005-09-29 | 10,521,200 | 38.15 | 38.56 | 37.82 | 38.55 | 00:00:00 | | 2005-09-30 | 9,037,900 | 38.55 | 38.98 | 38.01 | 38.25 | 00:00:00 | | 2005-10-03 | 5,939,600 | 38.68 | 38.90 | 38.51 | 38.86 | 00:00:00 | | 2005-10-04 | 17,749,000 | 40.20 | 40.20 | 37.50 | 37.62 | 00:00:00 | | 2005-10-05 | 20,323,300 | 38.25 | 38.29 | 35.36 | 35.50 | 00:00:00 | | 2005-10-06 | 34,963,400 | 33.90 | 34.30 | 31.68 | 32.59 | 00:00:00 | | 2005-10-07 | 14,497,600 | 33.02 | 34.14 | 32.65 | 34.04 | 00:00:00 | | 2005-10-10 | 12,282,300 | 34.40 | 34.45 | 32.00 | 32.65 | 00:00:00 | | 2005-10-11 | 12,327,300 | 33.30 | 34.67 | 33.08 | 34.57 | 00:00:00 | | 2005-10-12 | 12,316,100 | 34.75 | 34.85 | 32.74 | 33.18 | 00:00:00 | | 2005-10-13 | 20,447,900 | 32.98 | 32.98 | 30.20 | 31.75 | 00:00:00 | | 2005-10-14 | 16,005,400 | 30.91 | 32.70 | 30.40 | 32.60 | 00:00:00 | | 2005-10-17 | 10,562,200 | 33.90 | 34.08 | 33.02 | 33.45 | 00:00:00 | | 2005-10-18 | 10,787,700 | 32.70 | 33.15 | 31.25 | 31.36 | 00:00:00 | | 2005-10-19 | 20,572,700 | 31.25 | 31.90 | 29.50 | 31.74 | 00:00:00 | | 2005-10-20 | 19,828,800 | 31.20 | 31.41 | 29.12 | 29.63 | 00:00:00 | | 2005-10-21 | 14,925,800 | 29.40 | 30.18 | 28.50 | 29.55 | 00:00:00 | | 2005-10-24 | 11,139,000 | 29.20 | 30.76 | 29.10 | 30.72 | 00:00:00 | | 2005-10-25 | 14,863,300 | 31.06 | 32.83 | 31.00 | 32.44 | 00:00:00 | | 2005-10-26 | 17,752,300 | 32.30 | 33.93 | 31.92 | 32.15 | 00:00:00 | | 2005-10-27 | 11,382,300 | 32.24 | 32.50 | 30.85 | 31.08 | 00:00:00 | | 2005-10-28 | 12,150,300 | 31.16 | 31.51 | 30.00 | 31.43 | 00:00:00 | | 2005-10-31 | 11,037,700 | 31.55 | 32.20 | 31.03 | 32.10 | 00:00:00 | | 2005-11-01 | 9,460,800 | 31.20 | 31.69 | 31.05 | 31.10 | 00:00:00 | | 2005-11-02 | 19,410,900 | 29.74 | 31.10 | 29.60 | 30.05 | 00:00:00 | | 2005-11-03 | 26,023,100 | 29.85 | 30.98 | 29.66 | 30.51 | 00:00:00 | | 2005-11-04 | 16,916,200 | 30.39 | 30.51 | 28.00 | 29.04 | 00:00:00 | | 2005-11-07 | 19,527,700 | 28.01 | 28.62 | 27.55 | 28.34 | 00:00:00 | | 2005-11-08 | 13,133,800 | 28.43 | 29.26 | 28.02 | 28.62 | 00:00:00 | | 2005-11-09 | 13,453,900 | 28.65 | 29.05 | 27.95 | 28.06 | 00:00:00 | | 2005-11-10 | 21,395,100 | 27.86 | 27.87 | 26.59 | 26.73 | 00:00:00 | | 2005-11-11 | 10,364,100 | 26.95 | 27.58 | 26.74 | 27.43 | 00:00:00 | | 2005-11-14 | 11,421,900 | 28.05 | 28.48 | 27.44 | 27.90 | 00:00:00 | | 2005-11-15 | 12,114,100 | 27.90 | 28.98 | 27.76 | 28.05 | 00:00:00 | | 2005-11-16 | 17,681,800 | 28.30 | 29.40 | 28.16 | 29.40 | 00:00:00 | | 2005-11-17 | 13,639,100 | 29.94 | 30.15 | 29.11 | 29.34 | 00:00:00 | | 2005-11-18 | 8,137,400 | 29.24 | 29.25 | 28.40 | 28.73 | 00:00:00 | | 2005-11-21 | 10,475,000 | 29.06 | 29.67 | 29.06 | 29.64 | 00:00:00 | | 2005-11-22 | 12,984,600 | 30.00 | 30.35 | 29.91 | 30.02 | 00:00:00 | | 2005-11-23 | 16,256,100 | 29.97 | 29.98 | 29.05 | 29.08 | 00:00:00 | | 2005-11-25 | 4,000,400 | 29.25 | 29.49 | 29.16 | 29.40 | 00:00:00 | | 2005-11-28 | 13,174,800 | 29.10 | 29.24 | 27.75 | 27.84 | 00:00:00 | | 2005-11-29 | 11,680,500 | 28.15 | 28.46 | 27.72 | 28.11 | 00:00:00 | | 2005-11-30 | 12,469,500 | 28.45 | 29.06 | 28.32 | 28.95 | 00:00:00 | | 2005-12-01 | 16,797,900 | 29.30 | 30.06 | 29.24 | 29.97 | 00:00:00 | | 2005-12-02 | 12,892,500 | 30.30 | 30.61 | 29.93 | 30.52 | 00:00:00 | | 2005-12-05 | 16,824,400 | 31.18 | 31.97 | 31.03 | 31.16 | 00:00:00 | | 2005-12-06 | 11,804,900 | 31.00 | 31.54 | 30.74 | 31.25 | 00:00:00 | | 2005-12-07 | 10,939,400 | 31.65 | 31.86 | 30.70 | 30.85 | 00:00:00 | | 2005-12-08 | 22,239,300 | 30.30 | 31.55 | 29.85 | 31.46 | 00:00:00 | | 2005-12-09 | 28,546,300 | 31.57 | 32.40 | 30.90 | 31.15 | 00:00:00 | | 2005-12-12 | 19,330,800 | 31.99 | 32.53 | 31.71 | 32.47 | 00:00:00 | | 2005-12-13 | 22,421,600 | 33.20 | 33.96 | 33.06 | 33.19 | 00:00:00 | | 2005-12-14 | 15,364,700 | 33.05 | 33.87 | 32.61 | 33.72 | 00:00:00 | | 2005-12-15 | 18,037,000 | 33.35 | 34.25 | 33.10 | 33.35 | 00:00:00 | | 2005-12-16 | 12,665,500 | 33.35 | 33.35 | 31.92 | 32.06 | 00:00:00 | | 2005-12-19 | 10,554,700 | 32.62 | 32.69 | 31.91 | 32.09 | 00:00:00 | | 2005-12-20 | 8,239,100 | 32.10 | 32.63 | 31.99 | 32.49 | 00:00:00 | | 2005-12-21 | 8,595,700 | 32.85 | 33.13 | 32.60 | 32.98 | 00:00:00 | | 2005-12-22 | 11,616,200 | 33.35 | 33.42 | 32.08 | 32.36 | 00:00:00 | | 2005-12-23 | 9,663,900 | 31.99 | 32.20 | 31.46 | 32.16 | 00:00:00 | | 2005-12-27 | 15,458,400 | 31.50 | 31.56 | 30.43 | 30.68 | 00:00:00 | | 2005-12-28 | 10,504,300 | 30.72 | 31.63 | 30.60 | 31.35 | 00:00:00 | | 2005-12-29 | 9,617,000 | 31.38 | 31.99 | 30.95 | 31.41 | 00:00:00 | | 2005-12-30 | 7,805,300 | 31.25 | 31.89 | 31.01 | 31.73 | 00:00:00 | | 2006-01-03 | 13,360,600 | 32.10 | 33.01 | 32.00 | 32.99 | 00:00:00 | | 2006-01-04 | 10,524,800 | 32.70 | 33.24 | 32.35 | 33.05 | 00:00:00 | | 2006-01-05 | 15,051,700 | 32.66 | 32.84 | 31.53 | 32.10 | 00:00:00 | | 2006-01-06 | 9,408,400 | 32.65 | 32.75 | 32.15 | 32.25 | 00:00:00 | | 2006-01-09 | 11,022,200 | 32.35 | 32.45 | 31.64 | 31.83 | 00:00:00 | | 2006-01-10 | 10,625,000 | 31.99 | 32.85 | 31.75 | 32.74 | 00:00:00 | | 2006-01-11 | 13,788,300 | 32.70 | 33.70 | 32.16 | 32.28 | 00:00:00 | | 2006-01-12 | 13,864,400 | 32.66 | 33.25 | 32.20 | 32.30 | 00:00:00 | | 2006-01-13 | 8,374,800 | 32.04 | 32.62 | 31.95 | 32.54 | 00:00:00 | | 2006-01-17 | 14,065,100 | 33.17 | 33.50 | 32.92 | 33.44 | 00:00:00 | | 2006-01-18 | 13,829,000 | 33.30 | 33.56 | 32.40 | 32.75 | 00:00:00 | | 2006-01-19 | 13,173,900 | 32.63 | 33.41 | 32.61 | 33.22 | 00:00:00 | | 2006-01-20 | 14,636,100 | 33.83 | 34.14 | 33.37 | 33.53 | 00:00:00 | | 2006-01-23 | 9,662,800 | 33.37 | 33.48 | 32.75 | 33.21 | 00:00:00 | | 2006-01-24 | 10,192,600 | 32.91 | 33.63 | 32.75 | 33.59 | 00:00:00 | | 2006-01-25 | 12,121,300 | 33.60 | 33.72 | 32.05 | 32.20 | 00:00:00 | | 2006-01-26 | 16,578,000 | 32.00 | 32.01 | 31.01 | 31.59 | 00:00:00 | | 2006-01-27 | 9,378,400 | 32.20 | 32.68 | 32.00 | 32.34 | 00:00:00 | | 2006-01-30 | 17,784,500 | 32.95 | 34.57 | 32.78 | 34.35 | 00:00:00 | | 2006-01-31 | 15,560,400 | 34.09 | 35.13 | 34.05 | 35.04 | 00:00:00 | | 2006-02-01 | 16,327,600 | 35.30 | 35.57 | 33.89 | 34.06 | 00:00:00 | | 2006-02-02 | 11,317,000 | 33.80 | 34.40 | 33.25 | 33.56 | 00:00:00 | | 2006-02-03 | 7,322,800 | 33.71 | 33.95 | 33.17 | 33.61 | 00:00:00 | | 2006-02-06 | 10,560,600 | 34.01 | 34.56 | 33.67 | 33.80 | 00:00:00 | | 2006-02-07 | 17,287,500 | 33.33 | 33.33 | 31.50 | 31.73 | 00:00:00 | | 2006-02-08 | 15,109,500 | 31.93 | 31.99 | 30.90 | 31.57 | 00:00:00 | | 2006-02-09 | 19,955,400 | 31.82 | 32.25 | 30.30 | 30.41 | 00:00:00 | | 2006-02-10 | 19,019,100 | 30.55 | 30.80 | 29.23 | 29.62 | 00:00:00 | | 2006-02-13 | 19,025,600 | 29.00 | 29.43 | 28.37 | 28.68 | 00:00:00 | | 2006-02-14 | 16,084,000 | 28.21 | 29.03 | 27.75 | 28.84 | 00:00:00 | | 2006-02-15 | 13,675,700 | 29.30 | 29.80 | 28.62 | 28.95 | 00:00:00 | | 2006-02-16 | 10,092,100 | 29.05 | 29.80 | 29.05 | 29.56 | 00:00:00 | | 2006-02-17 | 8,471,500 | 30.05 | 30.19 | 29.25 | 29.73 | 00:00:00 | | 2006-02-21 | 10,048,100 | 30.70 | 30.90 | 30.14 | 30.68 | 00:00:00 | | 2006-02-22 | 8,607,700 | 30.12 | 30.29 | 29.41 | 29.50 | 00:00:00 | | 2006-02-23 | 9,447,900 | 29.45 | 29.85 | 29.05 | 29.30 | 00:00:00 | | 2006-02-24 | 12,097,700 | 30.61 | 30.73 | 29.95 | 30.00 | 00:00:00 | | 2006-02-27 | 9,228,000 | 29.75 | 29.87 | 28.87 | 28.92 | 00:00:00 | | 2006-02-28 | 20,202,400 | 29.85 | 29.90 | 29.10 | 29.69 | 00:00:00 | | 2006-03-01 | 10,540,000 | 29.94 | 30.47 | 29.75 | 30.43 | 00:00:00 | | 2006-03-02 | 72,279,600 | 30.66 | 31.75 | 30.55 | 31.70 | 00:00:00 | | 2006-03-03 | 11,053,800 | 31.51 | 31.95 | 31.46 | 31.51 | 00:00:00 | | 2006-03-06 | 13,208,500 | 31.07 | 31.20 | 30.05 | 30.31 | 00:00:00 | | 2006-03-07 | 11,396,100 | 30.33 | 30.40 | 29.59 | 29.85 | 00:00:00 | | 2006-03-08 | 9,823,000 | 29.54 | 30.23 | 29.21 | 30.01 | 00:00:00 | | 2006-03-09 | 8,553,300 | 30.22 | 30.65 | 29.70 | 29.74 | 00:00:00 | | 2006-03-10 | 9,261,800 | 29.56 | 30.55 | 29.41 | 30.00 | 00:00:00 | | 2006-03-13 | 11,449,500 | 30.25 | 30.58 | 30.15 | 30.40 | 00:00:00 | | 2006-03-14 | 8,211,200 | 30.53 | 31.11 | 30.31 | 31.11 | 00:00:00 | | 2006-03-15 | 5,317,900 | 30.82 | 31.15 | 30.69 | 31.10 | 00:00:00 | | 2006-03-16 | 8,219,300 | 31.07 | 31.91 | 30.87 | 31.73 | 00:00:00 | | 2006-03-17 | 7,134,000 | 31.73 | 31.74 | 31.36 | 31.50 | 00:00:00 | | 2006-03-20 | 9,502,000 | 31.30 | 31.43 | 30.07 | 30.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
