|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,772,000 | 29.05 | 29.92 | 29.05 | 29.62 | 00:00:00 | | 2007-03-06 | 9,558,100 | 29.86 | 30.29 | 29.77 | 30.23 | 00:00:00 | | 2007-03-07 | 10,264,500 | 30.09 | 30.84 | 30.08 | 30.32 | 00:00:00 | | 2007-03-08 | 7,569,900 | 30.65 | 30.70 | 30.12 | 30.38 | 00:00:00 | | 2007-03-09 | 8,595,600 | 30.43 | 30.56 | 30.12 | 30.13 | 00:00:00 | | 2007-03-12 | 7,665,600 | 30.11 | 30.42 | 29.50 | 29.88 | 00:00:00 | | 2007-03-13 | 8,531,800 | 29.85 | 30.24 | 29.32 | 29.40 | 00:00:00 | | 2007-03-14 | 8,132,200 | 29.55 | 29.93 | 29.17 | 29.86 | 00:00:00 | | 2007-03-15 | 4,089,700 | 29.70 | 30.00 | 29.67 | 29.70 | 00:00:00 | | 2007-03-16 | 7,501,000 | 29.81 | 30.15 | 29.52 | 29.57 | 00:00:00 | | 2007-03-19 | 7,927,400 | 29.86 | 30.29 | 29.57 | 30.27 | 00:00:00 | | 2007-03-20 | 7,609,000 | 30.19 | 30.45 | 29.94 | 30.44 | 00:00:00 | | 2007-03-21 | 6,034,900 | 30.46 | 30.95 | 30.33 | 30.73 | 00:00:00 | | 2007-03-22 | 20,166,100 | 30.98 | 31.00 | 30.43 | 30.58 | 00:00:00 | | 2007-03-23 | 9,596,000 | 30.69 | 30.83 | 30.30 | 30.76 | 00:00:00 | | 2007-03-26 | 6,941,800 | 30.91 | 31.08 | 30.49 | 31.01 | 00:00:00 | | 2007-03-27 | 7,372,500 | 30.90 | 31.18 | 30.74 | 31.08 | 00:00:00 | | 2007-03-28 | 8,489,900 | 31.35 | 31.43 | 30.97 | 31.06 | 00:00:00 | | 2007-03-29 | 9,103,300 | 31.32 | 31.49 | 30.90 | 31.06 | 00:00:00 | | 2007-03-30 | 7,066,300 | 31.05 | 31.16 | 30.81 | 30.88 | 00:00:00 | | 2007-04-02 | 7,738,900 | 30.89 | 31.58 | 30.88 | 31.54 | 00:00:00 | | 2007-04-03 | 14,073,700 | 31.48 | 32.27 | 31.29 | 32.07 | 00:00:00 | | 2007-04-04 | 8,310,700 | 31.91 | 32.25 | 31.66 | 32.16 | 00:00:00 | | 2007-04-05 | 9,620,100 | 32.12 | 32.67 | 32.08 | 32.51 | 00:00:00 | | 2007-04-09 | 9,025,400 | 32.51 | 32.83 | 32.32 | 32.59 | 00:00:00 | | 2007-04-10 | 15,275,300 | 32.59 | 33.37 | 32.56 | 33.33 | 00:00:00 | | 2007-04-11 | 10,281,300 | 33.42 | 33.54 | 33.00 | 33.17 | 00:00:00 | | 2007-04-12 | 10,801,300 | 33.40 | 33.60 | 32.89 | 33.57 | 00:00:00 | | 2007-04-13 | 6,405,300 | 33.60 | 33.75 | 33.30 | 33.69 | 00:00:00 | | 2007-04-16 | 6,633,700 | 33.65 | 33.70 | 33.22 | 33.63 | 00:00:00 | | 2007-04-17 | 7,298,600 | 33.65 | 33.75 | 33.13 | 33.34 | 00:00:00 | | 2007-04-18 | 9,699,700 | 33.13 | 33.32 | 32.82 | 32.83 | 00:00:00 | | 2007-04-19 | 8,039,600 | 32.72 | 32.72 | 32.31 | 32.48 | 00:00:00 | | 2007-04-20 | 8,271,800 | 32.81 | 32.88 | 32.49 | 32.81 | 00:00:00 | | 2007-04-23 | 5,556,200 | 32.68 | 33.06 | 32.59 | 32.94 | 00:00:00 | | 2007-04-24 | 6,196,900 | 33.08 | 33.24 | 32.89 | 33.01 | 00:00:00 | | 2007-04-25 | 7,733,600 | 33.15 | 33.85 | 32.96 | 33.74 | 00:00:00 | | 2007-04-26 | 8,484,900 | 33.62 | 33.74 | 33.32 | 33.60 | 00:00:00 | | 2007-04-27 | 6,537,800 | 33.50 | 33.94 | 33.29 | 33.67 | 00:00:00 | | 2007-04-30 | 10,421,400 | 33.75 | 34.40 | 33.61 | 33.75 | 00:00:00 | | 2007-05-01 | 12,709,300 | 33.79 | 34.50 | 33.51 | 34.45 | 00:00:00 | | 2007-05-02 | 18,682,700 | 34.50 | 35.68 | 34.50 | 35.60 | 00:00:00 | | 2007-05-03 | 19,190,000 | 35.60 | 36.22 | 35.25 | 36.14 | 00:00:00 | | 2007-05-04 | 17,599,900 | 35.75 | 36.13 | 35.28 | 35.54 | 00:00:00 | | 2007-05-07 | 9,501,200 | 35.35 | 35.70 | 35.09 | 35.61 | 00:00:00 | | 2007-05-08 | 8,104,400 | 35.60 | 35.60 | 34.84 | 35.29 | 00:00:00 | | 2007-05-09 | 26,040,300 | 34.69 | 34.92 | 34.33 | 34.39 | 00:00:00 | | 2007-05-10 | 27,180,100 | 34.30 | 34.39 | 33.80 | 33.91 | 00:00:00 | | 2007-05-11 | 11,499,100 | 34.02 | 34.43 | 33.93 | 34.30 | 00:00:00 | | 2007-05-14 | 10,367,100 | 34.41 | 34.79 | 34.23 | 34.52 | 00:00:00 | | 2007-05-15 | 9,129,900 | 34.61 | 34.76 | 34.10 | 34.17 | 00:00:00 | | 2007-05-16 | 8,794,200 | 34.11 | 34.48 | 33.75 | 34.29 | 00:00:00 | | 2007-05-17 | 8,947,800 | 34.35 | 35.04 | 34.04 | 34.89 | 00:00:00 | | 2007-05-18 | 9,080,700 | 35.00 | 35.30 | 34.95 | 35.26 | 00:00:00 | | 2007-05-21 | 11,587,100 | 35.27 | 35.92 | 35.23 | 35.63 | 00:00:00 | | 2007-05-22 | 7,347,500 | 35.61 | 35.78 | 35.21 | 35.25 | 00:00:00 | | 2007-05-23 | 9,541,800 | 35.47 | 35.91 | 35.22 | 35.24 | 00:00:00 | | 2007-05-24 | 8,779,900 | 35.40 | 35.71 | 34.52 | 34.64 | 00:00:00 | | 2007-05-25 | 5,556,200 | 35.08 | 35.25 | 34.57 | 34.89 | 00:00:00 | | 2007-05-29 | 6,220,100 | 34.79 | 34.98 | 34.50 | 34.75 | 00:00:00 | | 2007-05-30 | 8,201,700 | 34.58 | 35.25 | 34.50 | 35.10 | 00:00:00 | | 2007-05-31 | 13,303,000 | 35.16 | 35.96 | 34.83 | 34.86 | 00:00:00 | | 2007-06-01 | 7,908,500 | 35.19 | 35.26 | 34.85 | 35.04 | 00:00:00 | | 2007-06-04 | 14,975,200 | 35.11 | 36.56 | 35.10 | 36.23 | 00:00:00 | | 2007-06-05 | 10,138,900 | 36.04 | 36.48 | 35.84 | 36.40 | 00:00:00 | | 2007-06-06 | 9,213,500 | 36.33 | 36.33 | 35.76 | 35.90 | 00:00:00 | | 2007-06-07 | 10,716,700 | 35.71 | 36.18 | 35.13 | 35.18 | 00:00:00 | | 2007-06-08 | 7,795,400 | 35.00 | 35.58 | 34.76 | 35.58 | 00:00:00 | | 2007-06-11 | 7,831,200 | 35.60 | 35.85 | 35.27 | 35.40 | 00:00:00 | | 2007-06-12 | 7,708,900 | 35.37 | 35.92 | 35.19 | 35.39 | 00:00:00 | | 2007-06-13 | 9,853,500 | 35.71 | 36.36 | 35.56 | 36.28 | 00:00:00 | | 2007-06-14 | 9,764,300 | 36.50 | 37.13 | 36.30 | 36.97 | 00:00:00 | | 2007-06-15 | 8,398,000 | 37.28 | 37.41 | 36.97 | 37.32 | 00:00:00 | | 2007-06-18 | 6,507,900 | 37.30 | 37.72 | 37.16 | 37.59 | 00:00:00 | | 2007-06-19 | 6,849,600 | 37.45 | 37.61 | 37.20 | 37.49 | 00:00:00 | | 2007-06-20 | 8,608,100 | 37.63 | 37.75 | 36.42 | 36.43 | 00:00:00 | | 2007-06-21 | 6,615,300 | 36.80 | 37.08 | 36.35 | 36.95 | 00:00:00 | | 2007-06-22 | 10,433,800 | 36.73 | 36.86 | 35.88 | 36.22 | 00:00:00 | | 2007-06-25 | 9,305,200 | 35.70 | 35.97 | 35.26 | 35.59 | 00:00:00 | | 2007-06-26 | 11,913,700 | 35.49 | 35.67 | 34.64 | 34.80 | 00:00:00 | | 2007-06-27 | 7,292,500 | 34.50 | 35.21 | 34.25 | 35.20 | 00:00:00 | | 2007-06-28 | 7,542,000 | 35.19 | 35.51 | 34.53 | 34.66 | 00:00:00 | | 2007-06-29 | 8,112,400 | 34.91 | 35.18 | 34.50 | 34.60 | 00:00:00 | | 2007-07-02 | 6,625,900 | 34.80 | 35.10 | 34.62 | 35.10 | 00:00:00 | | 2007-07-03 | 3,661,500 | 35.13 | 35.30 | 34.95 | 35.30 | 00:00:00 | | 2007-07-05 | 5,821,100 | 35.44 | 35.50 | 34.83 | 35.25 | 00:00:00 | | 2007-07-06 | 5,130,800 | 35.45 | 35.50 | 35.07 | 35.25 | 00:00:00 | | 2007-07-09 | 6,748,900 | 35.25 | 35.49 | 35.15 | 35.28 | 00:00:00 | | 2007-07-10 | 8,410,300 | 35.20 | 35.72 | 34.94 | 35.26 | 00:00:00 | | 2007-07-11 | 7,234,400 | 35.30 | 35.32 | 34.55 | 34.97 | 00:00:00 | | 2007-07-12 | 7,889,700 | 35.29 | 35.42 | 34.84 | 35.37 | 00:00:00 | | 2007-07-13 | 10,075,100 | 35.26 | 37.35 | 35.26 | 36.32 | 00:00:00 | | 2007-07-16 | 6,235,100 | 36.40 | 36.40 | 35.55 | 35.80 | 00:00:00 | | 2007-07-17 | 6,264,500 | 36.09 | 36.47 | 35.73 | 35.87 | 00:00:00 | | 2007-07-18 | 6,956,700 | 35.80 | 36.66 | 35.80 | 36.54 | 00:00:00 | | 2007-07-19 | 5,292,100 | 36.75 | 37.55 | 36.67 | 36.96 | 00:00:00 | | 2007-07-20 | 7,453,900 | 37.05 | 37.15 | 36.29 | 36.49 | 00:00:00 | | 2007-07-23 | 7,041,700 | 36.76 | 36.76 | 35.67 | 35.76 | 00:00:00 | | 2007-07-24 | 12,034,200 | 35.23 | 35.52 | 34.09 | 34.30 | 00:00:00 | | 2007-07-25 | 9,701,300 | 34.61 | 34.85 | 33.90 | 34.41 | 00:00:00 | | 2007-07-26 | 12,602,000 | 34.32 | 34.36 | 33.12 | 33.94 | 00:00:00 | | 2007-07-27 | 10,240,000 | 33.79 | 34.45 | 33.26 | 33.78 | 00:00:00 | | 2007-07-30 | 7,702,200 | 33.97 | 34.35 | 33.35 | 34.02 | 00:00:00 | | 2007-07-31 | 7,143,100 | 34.39 | 34.75 | 33.99 | 34.04 | 00:00:00 | | 2007-08-01 | 8,505,700 | 34.11 | 34.65 | 33.56 | 34.38 | 00:00:00 | | 2007-08-02 | 10,046,000 | 34.40 | 34.95 | 33.86 | 34.65 | 00:00:00 | | 2007-08-03 | 17,865,700 | 35.35 | 36.15 | 35.10 | 35.17 | 00:00:00 | | 2007-08-06 | 10,602,800 | 35.25 | 35.80 | 34.50 | 35.74 | 00:00:00 | | 2007-08-07 | 10,182,000 | 35.17 | 35.96 | 34.81 | 35.58 | 00:00:00 | | 2007-08-08 | 11,731,600 | 35.83 | 36.64 | 35.29 | 35.43 | 00:00:00 | | 2007-08-09 | 27,425,100 | 33.13 | 34.18 | 32.65 | 33.77 | 00:00:00 | | 2007-08-10 | 10,022,600 | 33.34 | 34.04 | 32.79 | 34.02 | 00:00:00 | | 2007-08-13 | 8,405,400 | 34.26 | 34.55 | 34.04 | 34.20 | 00:00:00 | | 2007-08-14 | 7,093,200 | 34.50 | 34.50 | 33.50 | 33.54 | 00:00:00 | | 2007-08-15 | 9,607,900 | 33.58 | 34.10 | 33.00 | 33.02 | 00:00:00 | | 2007-08-16 | 12,846,400 | 32.67 | 32.84 | 31.38 | 32.67 | 00:00:00 | | 2007-08-17 | 8,276,800 | 33.48 | 33.75 | 32.50 | 33.55 | 00:00:00 | | 2007-08-20 | 6,932,600 | 33.35 | 33.54 | 32.50 | 33.03 | 00:00:00 | | 2007-08-21 | 8,624,500 | 32.99 | 33.17 | 32.45 | 32.95 | 00:00:00 | | 2007-08-22 | 7,484,600 | 33.41 | 33.45 | 32.25 | 32.51 | 00:00:00 | | 2007-08-23 | 5,417,000 | 32.56 | 32.90 | 32.39 | 32.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
