|
 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 | | 2006-03-20 | 9,502,000 | 31.30 | 31.43 | 30.07 | 30.16 | 00:00:00 | | 2006-03-21 | 9,292,700 | 29.95 | 30.40 | 29.76 | 29.81 | 00:00:00 | | 2006-03-22 | 8,860,800 | 29.98 | 30.65 | 29.85 | 30.19 | 00:00:00 | | 2006-03-23 | 7,519,400 | 30.44 | 30.94 | 30.43 | 30.72 | 00:00:00 | | 2006-03-24 | 8,539,500 | 30.75 | 31.49 | 30.74 | 31.20 | 00:00:00 | | 2006-03-27 | 6,392,900 | 30.99 | 31.51 | 30.75 | 31.50 | 00:00:00 | | 2006-03-28 | 10,847,700 | 31.70 | 32.03 | 31.60 | 31.75 | 00:00:00 | | 2006-03-29 | 7,439,000 | 31.75 | 32.24 | 31.66 | 32.10 | 00:00:00 | | 2006-03-30 | 7,757,200 | 32.25 | 32.50 | 31.57 | 31.70 | 00:00:00 | | 2006-03-31 | 6,490,000 | 31.38 | 31.53 | 30.87 | 31.41 | 00:00:00 | | 2006-04-03 | 5,660,700 | 31.67 | 32.07 | 31.50 | 31.58 | 00:00:00 | | 2006-04-04 | 6,478,800 | 31.45 | 31.99 | 31.25 | 31.93 | 00:00:00 | | 2006-04-05 | 6,505,200 | 31.96 | 32.35 | 31.76 | 31.92 | 00:00:00 | | 2006-04-06 | 7,041,100 | 32.01 | 32.22 | 31.51 | 31.78 | 00:00:00 | | 2006-04-07 | 5,232,800 | 31.40 | 31.65 | 31.00 | 31.28 | 00:00:00 | | 2006-04-10 | 5,249,900 | 31.68 | 31.92 | 31.49 | 31.69 | 00:00:00 | | 2006-04-11 | 5,367,300 | 31.90 | 32.11 | 31.35 | 31.64 | 00:00:00 | | 2006-04-12 | 4,013,400 | 31.45 | 31.90 | 31.16 | 31.35 | 00:00:00 | | 2006-04-13 | 5,635,300 | 31.10 | 31.66 | 30.99 | 31.50 | 00:00:00 | | 2006-04-17 | 6,248,100 | 31.97 | 32.17 | 31.69 | 32.14 | 00:00:00 | | 2006-04-18 | 13,641,200 | 32.34 | 33.11 | 32.34 | 32.80 | 00:00:00 | | 2006-04-19 | 11,652,800 | 32.65 | 33.71 | 32.60 | 33.38 | 00:00:00 | | 2006-04-20 | 11,390,700 | 33.73 | 33.79 | 32.69 | 32.81 | 00:00:00 | | 2006-04-21 | 8,918,600 | 33.09 | 33.31 | 32.61 | 33.25 | 00:00:00 | | 2006-04-24 | 5,463,900 | 33.00 | 33.01 | 32.46 | 32.50 | 00:00:00 | | 2006-04-25 | 7,732,500 | 32.70 | 32.91 | 31.82 | 32.12 | 00:00:00 | | 2006-04-26 | 8,837,600 | 32.11 | 32.90 | 31.88 | 31.95 | 00:00:00 | | 2006-04-27 | 9,392,800 | 31.30 | 32.04 | 30.93 | 31.35 | 00:00:00 | | 2006-04-28 | 6,951,600 | 31.40 | 32.05 | 31.40 | 31.68 | 00:00:00 | | 2006-05-01 | 6,817,300 | 32.00 | 32.45 | 31.94 | 32.07 | 00:00:00 | | 2006-05-02 | 12,928,400 | 32.90 | 33.49 | 32.47 | 33.46 | 00:00:00 | | 2006-05-03 | 7,227,400 | 33.42 | 33.61 | 32.68 | 33.23 | 00:00:00 | | 2006-05-04 | 7,824,000 | 32.90 | 33.47 | 32.52 | 32.95 | 00:00:00 | | 2006-05-05 | 5,998,900 | 33.15 | 33.24 | 32.77 | 32.85 | 00:00:00 | | 2006-05-08 | 4,977,000 | 32.55 | 32.92 | 32.28 | 32.85 | 00:00:00 | | 2006-05-09 | 4,702,000 | 32.90 | 33.24 | 32.72 | 33.06 | 00:00:00 | | 2006-05-10 | 6,341,700 | 33.05 | 33.20 | 32.57 | 32.99 | 00:00:00 | | 2006-05-11 | 6,636,900 | 33.40 | 33.43 | 32.53 | 32.75 | 00:00:00 | | 2006-05-12 | 8,204,200 | 32.45 | 32.52 | 31.52 | 31.53 | 00:00:00 | | 2006-05-15 | 10,786,600 | 30.82 | 31.08 | 30.12 | 30.75 | 00:00:00 | | 2006-05-16 | 6,868,900 | 30.96 | 31.35 | 30.60 | 30.88 | 00:00:00 | | 2006-05-17 | 10,066,100 | 30.81 | 31.12 | 29.65 | 29.96 | 00:00:00 | | 2006-05-18 | 7,801,100 | 30.00 | 30.37 | 29.40 | 29.43 | 00:00:00 | | 2006-05-19 | 10,538,500 | 29.26 | 29.75 | 28.54 | 29.41 | 00:00:00 | | 2006-05-22 | 12,576,800 | 29.00 | 29.70 | 28.29 | 29.30 | 00:00:00 | | 2006-05-23 | 9,013,400 | 29.75 | 30.25 | 29.30 | 29.39 | 00:00:00 | | 2006-05-24 | 9,376,000 | 29.14 | 29.75 | 28.40 | 29.04 | 00:00:00 | | 2006-05-25 | 6,380,800 | 29.45 | 30.00 | 29.10 | 30.00 | 00:00:00 | | 2006-05-26 | 4,189,700 | 30.15 | 30.20 | 29.74 | 30.02 | 00:00:00 | | 2006-05-30 | 6,853,200 | 30.42 | 30.53 | 29.69 | 29.84 | 00:00:00 | | 2006-05-31 | 7,672,000 | 29.88 | 30.65 | 29.76 | 30.59 | 00:00:00 | | 2006-06-01 | 7,150,200 | 30.01 | 30.97 | 30.01 | 30.60 | 00:00:00 | | 2006-06-02 | 6,751,500 | 30.92 | 30.96 | 30.42 | 30.67 | 00:00:00 | | 2006-06-05 | 10,436,400 | 31.25 | 31.26 | 30.01 | 30.05 | 00:00:00 | | 2006-06-06 | 7,301,300 | 30.00 | 30.51 | 29.68 | 30.02 | 00:00:00 | | 2006-06-07 | 8,408,600 | 30.12 | 30.18 | 29.09 | 29.10 | 00:00:00 | | 2006-06-08 | 14,399,900 | 28.90 | 29.44 | 27.79 | 29.42 | 00:00:00 | | 2006-06-09 | 7,575,000 | 29.54 | 29.88 | 28.64 | 28.89 | 00:00:00 | | 2006-06-12 | 8,350,600 | 29.19 | 29.34 | 28.10 | 28.12 | 00:00:00 | | 2006-06-13 | 12,351,000 | 27.75 | 27.96 | 26.81 | 27.02 | 00:00:00 | | 2006-06-14 | 10,386,000 | 27.16 | 28.41 | 27.14 | 28.35 | 00:00:00 | | 2006-06-15 | 12,359,000 | 28.78 | 29.84 | 28.40 | 29.68 | 00:00:00 | | 2006-06-16 | 8,068,700 | 29.68 | 30.09 | 29.14 | 30.01 | 00:00:00 | | 2006-06-19 | 9,510,400 | 29.80 | 29.83 | 28.49 | 28.71 | 00:00:00 | | 2006-06-20 | 5,308,400 | 29.04 | 29.35 | 28.52 | 28.58 | 00:00:00 | | 2006-06-21 | 7,317,000 | 28.89 | 29.71 | 28.73 | 29.23 | 00:00:00 | | 2006-06-22 | 6,745,700 | 29.50 | 29.68 | 28.95 | 29.11 | 00:00:00 | | 2006-06-23 | 13,603,300 | 30.35 | 30.75 | 30.20 | 30.48 | 00:00:00 | | 2006-06-26 | 7,998,700 | 29.77 | 30.00 | 29.58 | 29.91 | 00:00:00 | | 2006-06-27 | 11,994,800 | 29.98 | 30.04 | 28.76 | 29.05 | 00:00:00 | | 2006-06-28 | 21,047,400 | 29.30 | 29.75 | 29.14 | 29.70 | 00:00:00 | | 2006-06-29 | 10,853,500 | 30.00 | 30.51 | 29.75 | 30.41 | 00:00:00 | | 2006-06-30 | 7,806,500 | 30.52 | 30.68 | 30.03 | 30.25 | 00:00:00 | | 2006-07-03 | 2,614,800 | 30.80 | 30.91 | 30.55 | 30.74 | 00:00:00 | | 2006-07-05 | 7,102,100 | 30.49 | 30.53 | 29.74 | 30.18 | 00:00:00 | | 2006-07-06 | 6,888,800 | 29.95 | 30.17 | 29.66 | 29.83 | 00:00:00 | | 2006-07-07 | 6,748,100 | 29.95 | 30.13 | 29.29 | 29.40 | 00:00:00 | | 2006-07-10 | 5,068,700 | 29.40 | 29.78 | 29.08 | 29.20 | 00:00:00 | | 2006-07-11 | 4,543,900 | 29.60 | 29.66 | 29.14 | 29.59 | 00:00:00 | | 2006-07-12 | 6,408,300 | 29.85 | 29.94 | 29.38 | 29.61 | 00:00:00 | | 2006-07-13 | 6,105,200 | 29.74 | 29.90 | 29.18 | 29.30 | 00:00:00 | | 2006-07-14 | 4,793,200 | 29.80 | 29.80 | 29.04 | 29.47 | 00:00:00 | | 2006-07-17 | 6,473,600 | 29.22 | 29.40 | 28.76 | 29.04 | 00:00:00 | | 2006-07-18 | 5,558,200 | 29.34 | 29.54 | 28.78 | 28.95 | 00:00:00 | | 2006-07-19 | 5,768,300 | 28.94 | 29.39 | 28.90 | 29.28 | 00:00:00 | | 2006-07-20 | 5,926,200 | 29.15 | 29.44 | 28.90 | 28.95 | 00:00:00 | | 2006-07-21 | 6,461,200 | 29.10 | 29.11 | 28.50 | 28.54 | 00:00:00 | | 2006-07-24 | 7,109,300 | 28.68 | 29.64 | 28.65 | 29.45 | 00:00:00 | | 2006-07-25 | 6,411,600 | 29.87 | 30.36 | 29.65 | 30.06 | 00:00:00 | | 2006-07-26 | 9,483,500 | 30.10 | 31.49 | 30.10 | 31.16 | 00:00:00 | | 2006-07-27 | 10,339,400 | 31.89 | 32.10 | 31.16 | 31.30 | 00:00:00 | | 2006-07-28 | 11,151,000 | 31.55 | 32.28 | 31.41 | 32.20 | 00:00:00 | | 2006-07-31 | 10,754,800 | 32.87 | 33.33 | 32.80 | 32.90 | 00:00:00 | | 2006-08-01 | 11,055,200 | 33.35 | 33.35 | 32.57 | 32.95 | 00:00:00 | | 2006-08-02 | 10,067,600 | 33.40 | 33.76 | 32.95 | 33.19 | 00:00:00 | | 2006-08-03 | 7,293,300 | 32.44 | 32.95 | 32.24 | 32.65 | 00:00:00 | | 2006-08-04 | 6,295,500 | 33.14 | 33.14 | 31.92 | 32.43 | 00:00:00 | | 2006-08-07 | 5,349,100 | 32.20 | 32.80 | 32.00 | 32.49 | 00:00:00 | | 2006-08-08 | 5,307,500 | 32.36 | 32.65 | 31.93 | 32.08 | 00:00:00 | | 2006-08-09 | 6,001,800 | 32.49 | 32.99 | 32.29 | 32.39 | 00:00:00 | | 2006-08-10 | 5,674,800 | 32.16 | 32.41 | 31.82 | 32.27 | 00:00:00 | | 2006-08-11 | 4,540,300 | 31.95 | 32.27 | 31.59 | 31.95 | 00:00:00 | | 2006-08-14 | 6,129,800 | 31.26 | 31.48 | 30.99 | 31.24 | 00:00:00 | | 2006-08-15 | 5,109,300 | 31.49 | 31.55 | 31.05 | 31.49 | 00:00:00 | | 2006-08-16 | 4,769,700 | 31.48 | 31.90 | 31.10 | 31.37 | 00:00:00 | | 2006-08-17 | 4,383,100 | 31.06 | 31.21 | 30.75 | 31.08 | 00:00:00 | | 2006-08-18 | 3,625,000 | 31.20 | 31.30 | 30.81 | 31.20 | 00:00:00 | | 2006-08-21 | 4,457,500 | 31.30 | 31.53 | 31.25 | 31.36 | 00:00:00 | | 2006-08-22 | 3,599,600 | 31.30 | 31.85 | 31.28 | 31.81 | 00:00:00 | | 2006-08-23 | 3,773,200 | 31.85 | 31.94 | 31.32 | 31.68 | 00:00:00 | | 2006-08-24 | 4,750,100 | 31.75 | 32.00 | 31.55 | 32.00 | 00:00:00 | | 2006-08-25 | 5,449,900 | 32.50 | 32.72 | 32.19 | 32.32 | 00:00:00 | | 2006-08-28 | 4,539,700 | 31.78 | 32.00 | 31.65 | 31.74 | 00:00:00 | | 2006-08-29 | 4,963,800 | 31.50 | 31.71 | 31.06 | 31.68 | 00:00:00 | | 2006-08-30 | 4,942,800 | 31.50 | 31.67 | 31.12 | 31.58 | 00:00:00 | | 2006-08-31 | 4,243,500 | 31.60 | 31.90 | 31.33 | 31.57 | 00:00:00 | | 2006-09-01 | 3,913,100 | 31.43 | 32.00 | 31.40 | 32.00 | 00:00:00 | | 2006-09-05 | 4,344,500 | 31.88 | 32.47 | 31.60 | 32.22 | 00:00:00 | | 2006-09-06 | 6,349,700 | 32.00 | 32.26 | 31.38 | 31.42 | 00:00:00 | | 2006-09-07 | 5,550,700 | 31.25 | 31.50 | 30.88 | 31.14 | 00:00:00 | | 2006-09-08 | 7,440,700 | 31.04 | 31.24 | 30.15 | 30.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
