|
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 | 2006-09-08 | 7,440,700 | 31.04 | 31.24 | 30.15 | 30.24 | 00:00:00 | 2006-09-11 | 11,973,700 | 29.75 | 29.89 | 28.81 | 29.01 | 00:00:00 | 2006-09-12 | 11,101,800 | 28.90 | 29.58 | 28.87 | 29.08 | 00:00:00 | 2006-09-13 | 7,707,300 | 29.30 | 29.77 | 29.26 | 29.54 | 00:00:00 | 2006-09-14 | 10,545,000 | 29.51 | 29.69 | 28.83 | 29.10 | 00:00:00 | 2006-09-15 | 9,429,100 | 29.08 | 29.37 | 28.95 | 29.05 | 00:00:00 | 2006-09-18 | 6,001,500 | 29.30 | 29.66 | 29.12 | 29.44 | 00:00:00 | 2006-09-19 | 6,912,200 | 29.61 | 29.67 | 28.78 | 29.19 | 00:00:00 | 2006-09-20 | 10,785,500 | 28.90 | 29.28 | 28.80 | 28.81 | 00:00:00 | 2006-09-21 | 7,294,800 | 28.76 | 29.42 | 28.75 | 28.98 | 00:00:00 | 2006-09-22 | 7,287,900 | 29.13 | 29.20 | 28.68 | 28.84 | 00:00:00 | 2006-09-25 | 8,803,300 | 28.50 | 28.77 | 28.06 | 28.70 | 00:00:00 | 2006-09-26 | 7,759,700 | 28.65 | 29.20 | 28.63 | 29.05 | 00:00:00 | 2006-09-27 | 12,454,100 | 29.21 | 29.38 | 28.65 | 28.90 | 00:00:00 | 2006-09-28 | 7,658,900 | 29.13 | 29.28 | 28.77 | 29.02 | 00:00:00 | 2006-09-29 | 7,358,800 | 29.01 | 29.12 | 28.60 | 28.98 | 00:00:00 | 2006-10-02 | 7,266,700 | 28.95 | 29.02 | 28.71 | 28.95 | 00:00:00 | 2006-10-03 | 9,293,700 | 28.65 | 28.67 | 28.22 | 28.32 | 00:00:00 | 2006-10-04 | 10,210,000 | 28.40 | 28.85 | 27.90 | 28.82 | 00:00:00 | 2006-10-05 | 7,243,400 | 29.30 | 29.33 | 28.72 | 28.90 | 00:00:00 | 2006-10-06 | 8,158,100 | 28.93 | 29.06 | 28.38 | 28.96 | 00:00:00 | 2006-10-09 | 5,633,500 | 29.21 | 29.40 | 28.75 | 28.81 | 00:00:00 | 2006-10-10 | 7,073,700 | 28.72 | 29.41 | 28.70 | 29.14 | 00:00:00 | 2006-10-11 | 8,050,900 | 28.95 | 29.25 | 28.85 | 29.24 | 00:00:00 | 2006-10-12 | 7,652,900 | 29.50 | 29.80 | 29.33 | 29.65 | 00:00:00 | 2006-10-13 | 6,822,600 | 29.85 | 30.17 | 29.68 | 29.76 | 00:00:00 | 2006-10-16 | 7,544,700 | 30.00 | 30.75 | 29.92 | 30.69 | 00:00:00 | 2006-10-17 | 7,090,000 | 30.80 | 30.80 | 30.10 | 30.45 | 00:00:00 | 2006-10-18 | 9,394,000 | 30.50 | 30.66 | 30.14 | 30.42 | 00:00:00 | 2006-10-19 | 8,926,700 | 30.55 | 31.08 | 30.36 | 30.90 | 00:00:00 | 2006-10-20 | 6,409,100 | 30.96 | 31.00 | 30.21 | 30.60 | 00:00:00 | 2006-10-23 | 5,939,700 | 30.35 | 30.68 | 30.04 | 30.37 | 00:00:00 | 2006-10-24 | 9,049,900 | 30.12 | 31.18 | 30.07 | 31.14 | 00:00:00 | 2006-10-25 | 8,585,700 | 31.10 | 31.84 | 30.91 | 31.70 | 00:00:00 | 2006-10-26 | 11,128,900 | 32.00 | 32.05 | 31.24 | 32.05 | 00:00:00 | 2006-10-27 | 14,179,400 | 32.25 | 33.19 | 32.20 | 32.40 | 00:00:00 | 2006-10-30 | 7,535,900 | 32.02 | 32.25 | 31.81 | 31.98 | 00:00:00 | 2006-10-31 | 9,027,100 | 31.86 | 32.50 | 31.55 | 32.44 | 00:00:00 | 2006-11-01 | 8,889,400 | 32.33 | 32.43 | 31.64 | 31.88 | 00:00:00 | 2006-11-02 | 7,367,400 | 31.76 | 32.00 | 31.30 | 31.76 | 00:00:00 | 2006-11-03 | 6,854,200 | 32.00 | 32.40 | 31.96 | 32.15 | 00:00:00 | 2006-11-06 | 6,028,300 | 32.13 | 32.35 | 31.76 | 32.23 | 00:00:00 | 2006-11-07 | 7,199,300 | 32.15 | 32.24 | 31.69 | 31.82 | 00:00:00 | 2006-11-08 | 9,273,700 | 31.99 | 32.66 | 31.64 | 32.57 | 00:00:00 | 2006-11-09 | 8,731,700 | 32.75 | 33.10 | 32.52 | 32.58 | 00:00:00 | 2006-11-10 | 5,983,500 | 32.40 | 32.63 | 32.08 | 32.30 | 00:00:00 | 2006-11-13 | 5,694,800 | 32.05 | 32.37 | 31.91 | 32.15 | 00:00:00 | 2006-11-14 | 5,481,000 | 32.35 | 32.46 | 32.02 | 32.24 | 00:00:00 | 2006-11-15 | 7,577,100 | 32.41 | 32.99 | 32.20 | 32.75 | 00:00:00 | 2006-11-16 | 13,617,700 | 32.95 | 33.07 | 32.07 | 32.12 | 00:00:00 | 2006-11-17 | 8,231,500 | 32.00 | 32.80 | 31.82 | 32.51 | 00:00:00 | 2006-11-20 | 6,171,800 | 32.49 | 32.61 | 32.20 | 32.32 | 00:00:00 | 2006-11-21 | 6,233,900 | 32.36 | 33.02 | 32.30 | 32.90 | 00:00:00 | 2006-11-22 | 5,613,500 | 32.91 | 33.17 | 32.44 | 32.71 | 00:00:00 | 2006-11-24 | 1,542,700 | 32.68 | 32.99 | 32.50 | 32.55 | 00:00:00 | 2006-11-27 | 4,474,000 | 32.76 | 32.85 | 32.40 | 32.47 | 00:00:00 | 2006-11-28 | 6,152,800 | 32.42 | 33.20 | 32.40 | 32.95 | 00:00:00 | 2006-11-29 | 9,945,600 | 33.11 | 34.03 | 33.02 | 33.98 | 00:00:00 | 2006-11-30 | 10,312,800 | 34.10 | 34.27 | 33.76 | 34.03 | 00:00:00 | 2006-12-01 | 7,925,000 | 33.80 | 34.10 | 33.19 | 34.09 | 00:00:00 | 2006-12-04 | 4,861,400 | 33.86 | 33.90 | 33.36 | 33.70 | 00:00:00 | 2006-12-05 | 4,911,600 | 33.86 | 34.07 | 33.48 | 33.76 | 00:00:00 | 2006-12-06 | 4,928,800 | 33.70 | 34.16 | 33.62 | 33.73 | 00:00:00 | 2006-12-07 | 3,849,100 | 33.87 | 33.87 | 33.41 | 33.60 | 00:00:00 | 2006-12-08 | 31,529,600 | 32.15 | 32.40 | 32.00 | 32.08 | 00:00:00 | 2006-12-11 | 14,012,300 | 32.09 | 32.70 | 31.50 | 31.78 | 00:00:00 | 2006-12-12 | 11,228,100 | 31.56 | 31.82 | 31.09 | 31.29 | 00:00:00 | 2006-12-13 | 11,793,100 | 31.36 | 31.52 | 30.75 | 31.22 | 00:00:00 | 2006-12-14 | 9,219,900 | 31.44 | 31.64 | 31.26 | 31.45 | 00:00:00 | 2006-12-15 | 12,521,200 | 31.45 | 31.45 | 30.67 | 31.15 | 00:00:00 | 2006-12-18 | 10,681,900 | 30.93 | 31.11 | 30.51 | 30.70 | 00:00:00 | 2006-12-19 | 8,005,600 | 30.50 | 31.03 | 30.37 | 30.87 | 00:00:00 | 2006-12-20 | 7,782,200 | 30.93 | 30.97 | 30.40 | 30.47 | 00:00:00 | 2006-12-21 | 10,123,600 | 30.36 | 30.63 | 29.73 | 30.11 | 00:00:00 | 2006-12-22 | 6,286,300 | 30.00 | 30.20 | 29.75 | 29.80 | 00:00:00 | 2006-12-26 | 9,919,400 | 30.29 | 30.29 | 29.22 | 29.33 | 00:00:00 | 2006-12-27 | 7,427,000 | 29.50 | 29.60 | 29.12 | 29.47 | 00:00:00 | 2006-12-28 | 6,276,000 | 29.55 | 29.70 | 29.27 | 29.37 | 00:00:00 | 2006-12-29 | 8,745,400 | 29.30 | 29.36 | 29.00 | 29.05 | 00:00:00 | 2007-01-03 | 21,197,000 | 28.78 | 29.05 | 27.75 | 27.83 | 00:00:00 | 2007-01-04 | 16,299,600 | 27.69 | 28.12 | 27.52 | 27.72 | 00:00:00 | 2007-01-05 | 14,359,400 | 27.75 | 28.13 | 27.52 | 27.95 | 00:00:00 | 2007-01-08 | 11,345,300 | 28.30 | 28.49 | 27.70 | 27.98 | 00:00:00 | 2007-01-09 | 10,843,600 | 27.65 | 28.20 | 27.52 | 27.90 | 00:00:00 | 2007-01-10 | 10,031,200 | 27.79 | 27.96 | 27.51 | 27.59 | 00:00:00 | 2007-01-11 | 12,302,000 | 27.52 | 28.08 | 27.27 | 27.30 | 00:00:00 | 2007-01-12 | 8,835,700 | 27.40 | 28.17 | 27.40 | 28.05 | 00:00:00 | 2007-01-16 | 8,718,300 | 28.12 | 28.28 | 27.76 | 27.93 | 00:00:00 | 2007-01-17 | 8,669,300 | 27.81 | 28.51 | 27.81 | 28.26 | 00:00:00 | 2007-01-18 | 8,849,100 | 28.41 | 28.50 | 27.88 | 28.14 | 00:00:00 | 2007-01-19 | 11,480,500 | 28.26 | 29.04 | 28.21 | 28.96 | 00:00:00 | 2007-01-22 | 9,414,300 | 29.06 | 29.35 | 28.81 | 28.93 | 00:00:00 | 2007-01-23 | 12,337,800 | 29.29 | 30.11 | 29.16 | 29.87 | 00:00:00 | 2007-01-24 | 7,701,300 | 29.82 | 30.04 | 29.49 | 29.98 | 00:00:00 | 2007-01-25 | 9,243,200 | 29.94 | 29.96 | 28.94 | 29.03 | 00:00:00 | 2007-01-26 | 5,678,200 | 29.28 | 29.46 | 28.97 | 29.00 | 00:00:00 | 2007-01-29 | 8,760,900 | 28.89 | 29.24 | 28.58 | 28.69 | 00:00:00 | 2007-01-30 | 9,604,900 | 28.84 | 29.58 | 28.84 | 29.41 | 00:00:00 | 2007-01-31 | 7,593,500 | 29.35 | 29.81 | 29.06 | 29.61 | 00:00:00 | 2007-02-01 | 9,629,500 | 30.00 | 30.10 | 29.42 | 29.63 | 00:00:00 | 2007-02-02 | 6,466,100 | 29.73 | 29.78 | 29.21 | 29.46 | 00:00:00 | 2007-02-05 | 6,377,500 | 29.92 | 29.98 | 29.51 | 29.62 | 00:00:00 | 2007-02-06 | 7,160,600 | 29.80 | 29.80 | 29.08 | 29.25 | 00:00:00 | 2007-02-07 | 6,600,600 | 29.28 | 29.51 | 28.88 | 29.14 | 00:00:00 | 2007-02-08 | 7,873,800 | 29.01 | 29.62 | 29.01 | 29.43 | 00:00:00 | 2007-02-09 | 7,188,000 | 29.52 | 29.75 | 29.38 | 29.63 | 00:00:00 | 2007-02-12 | 5,816,900 | 29.38 | 29.52 | 28.97 | 29.12 | 00:00:00 | 2007-02-13 | 5,457,400 | 29.02 | 29.61 | 29.00 | 29.56 | 00:00:00 | 2007-02-14 | 5,691,200 | 29.68 | 29.95 | 29.40 | 29.61 | 00:00:00 | 2007-02-15 | 6,074,700 | 29.57 | 29.57 | 29.02 | 29.33 | 00:00:00 | 2007-02-16 | 6,861,600 | 29.28 | 29.78 | 29.20 | 29.68 | 00:00:00 | 2007-02-20 | 7,822,600 | 29.30 | 29.30 | 28.96 | 29.29 | 00:00:00 | 2007-02-21 | 6,362,900 | 29.30 | 29.42 | 28.96 | 29.34 | 00:00:00 | 2007-02-22 | 7,129,900 | 29.40 | 29.66 | 29.07 | 29.58 | 00:00:00 | 2007-02-23 | 17,162,600 | 30.08 | 30.63 | 30.05 | 30.47 | 00:00:00 | 2007-02-26 | 17,159,200 | 30.65 | 31.83 | 30.55 | 31.26 | 00:00:00 | 2007-02-27 | 14,470,800 | 30.58 | 31.22 | 30.00 | 30.37 | 00:00:00 | 2007-02-28 | 9,421,200 | 30.42 | 30.72 | 30.11 | 30.44 | 00:00:00 | 2007-03-01 | 9,374,500 | 30.18 | 30.72 | 29.75 | 30.42 | 00:00:00 | 2007-03-02 | 8,017,400 | 30.42 | 30.47 | 29.86 | 29.89 | 00:00:00 | 2007-03-05 | 9,772,000 | 29.05 | 29.92 | 29.05 | 29.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|