|
 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 | | 2008-02-14 | 14,839,900 | 42.59 | 43.41 | 42.27 | 42.89 | 00:00:00 | | 2008-02-15 | 13,464,200 | 43.09 | 43.50 | 42.53 | 43.05 | 00:00:00 | | 2008-02-19 | 9,259,400 | 43.70 | 44.12 | 43.26 | 43.65 | 00:00:00 | | 2008-02-20 | 8,827,600 | 43.37 | 45.01 | 43.33 | 44.84 | 00:00:00 | | 2008-02-21 | 12,149,200 | 44.78 | 45.15 | 43.94 | 44.18 | 00:00:00 | | 2008-02-22 | 10,887,400 | 43.99 | 44.59 | 43.50 | 44.45 | 00:00:00 | | 2008-02-25 | 10,863,200 | 44.39 | 46.50 | 44.35 | 46.22 | 00:00:00 | | 2008-02-26 | 17,363,500 | 46.10 | 46.70 | 45.49 | 46.26 | 00:00:00 | | 2008-02-27 | 11,494,000 | 45.50 | 46.18 | 45.27 | 45.35 | 00:00:00 | | 2008-02-28 | 19,613,000 | 45.76 | 46.65 | 45.67 | 46.25 | 00:00:00 | | 2008-02-29 | 10,617,900 | 46.09 | 46.13 | 45.00 | 45.22 | 00:00:00 | | 2008-03-03 | 8,941,400 | 45.41 | 46.31 | 45.30 | 46.08 | 00:00:00 | | 2008-03-04 | 14,824,200 | 46.40 | 46.82 | 45.40 | 46.25 | 00:00:00 | | 2008-03-05 | 14,197,700 | 46.43 | 46.71 | 45.50 | 46.50 | 00:00:00 | | 2008-03-06 | 11,207,900 | 46.50 | 46.93 | 45.00 | 45.07 | 00:00:00 | | 2008-03-07 | 10,454,800 | 44.74 | 45.59 | 43.92 | 44.74 | 00:00:00 | | 2008-03-10 | 7,234,400 | 44.94 | 44.94 | 43.79 | 44.09 | 00:00:00 | | 2008-03-11 | 11,595,500 | 45.36 | 46.03 | 44.32 | 45.98 | 00:00:00 | | 2008-03-12 | 11,238,700 | 46.61 | 47.48 | 46.34 | 46.68 | 00:00:00 | | 2008-03-13 | 15,846,900 | 46.22 | 49.33 | 46.14 | 49.00 | 00:00:00 | | 2008-03-14 | 15,804,100 | 49.87 | 49.87 | 47.40 | 47.90 | 00:00:00 | | 2008-03-17 | 10,939,700 | 46.88 | 47.20 | 45.19 | 45.90 | 00:00:00 | | 2008-03-18 | 9,630,600 | 46.77 | 47.95 | 46.53 | 47.91 | 00:00:00 | | 2008-03-19 | 11,291,500 | 47.43 | 47.69 | 44.19 | 44.21 | 00:00:00 | | 2008-03-20 | 13,813,500 | 43.32 | 44.37 | 42.15 | 44.29 | 00:00:00 | | 2008-03-24 | 7,882,000 | 44.30 | 45.56 | 44.25 | 45.01 | 00:00:00 | | 2008-03-25 | 17,712,100 | 46.10 | 46.95 | 45.58 | 46.40 | 00:00:00 | | 2008-03-26 | 13,189,900 | 46.69 | 47.71 | 46.60 | 47.36 | 00:00:00 | | 2008-03-27 | 15,799,500 | 46.59 | 47.37 | 46.00 | 46.10 | 00:00:00 | | 2008-03-28 | 19,219,700 | 45.89 | 46.50 | 45.43 | 45.50 | 00:00:00 | | 2008-03-31 | 10,302,600 | 45.75 | 46.59 | 45.51 | 46.15 | 00:00:00 | | 2008-04-01 | 10,104,200 | 46.16 | 46.85 | 45.25 | 46.66 | 00:00:00 | | 2008-04-02 | 8,836,100 | 46.50 | 47.12 | 46.13 | 46.69 | 00:00:00 | | 2008-04-03 | 12,210,200 | 45.66 | 46.50 | 45.30 | 45.80 | 00:00:00 | | 2008-04-04 | 7,723,400 | 45.85 | 46.83 | 45.85 | 46.42 | 00:00:00 | | 2008-04-07 | 10,976,800 | 47.29 | 48.09 | 46.74 | 47.03 | 00:00:00 | | 2008-04-08 | 7,652,600 | 47.19 | 48.27 | 46.85 | 47.95 | 00:00:00 | | 2008-04-09 | 10,040,200 | 48.29 | 49.53 | 48.23 | 48.99 | 00:00:00 | | 2008-04-10 | 9,499,500 | 49.32 | 49.58 | 48.38 | 49.00 | 00:00:00 | | 2008-04-11 | 7,113,000 | 48.30 | 48.68 | 47.48 | 47.60 | 00:00:00 | | 2008-04-14 | 5,347,300 | 47.43 | 48.84 | 47.35 | 48.55 | 00:00:00 | | 2008-04-15 | 6,433,100 | 49.14 | 49.38 | 48.45 | 49.32 | 00:00:00 | | 2008-04-16 | 10,816,800 | 49.73 | 51.03 | 49.44 | 51.03 | 00:00:00 | | 2008-04-17 | 9,081,400 | 50.90 | 51.20 | 49.25 | 49.48 | 00:00:00 | | 2008-04-18 | 9,618,600 | 49.50 | 50.40 | 48.60 | 50.39 | 00:00:00 | | 2008-04-21 | 9,464,900 | 50.86 | 51.84 | 50.36 | 51.68 | 00:00:00 | | 2008-04-22 | 22,717,300 | 52.01 | 54.86 | 51.91 | 53.68 | 00:00:00 | | 2008-04-23 | 11,838,500 | 53.67 | 53.67 | 52.20 | 53.12 | 00:00:00 | | 2008-04-24 | 12,767,800 | 52.56 | 53.00 | 51.36 | 51.78 | 00:00:00 | | 2008-04-25 | 12,078,300 | 52.45 | 54.68 | 52.20 | 54.68 | 00:00:00 | | 2008-04-28 | 11,934,000 | 55.00 | 55.00 | 53.69 | 53.80 | 00:00:00 | | 2008-04-29 | 13,155,500 | 52.99 | 53.50 | 51.11 | 51.35 | 00:00:00 | | 2008-04-30 | 10,441,400 | 51.98 | 52.06 | 50.27 | 51.70 | 00:00:00 | | 2008-05-01 | 14,292,700 | 51.51 | 52.25 | 48.90 | 50.93 | 00:00:00 | | 2008-05-02 | 15,758,100 | 51.82 | 52.94 | 50.70 | 52.67 | 00:00:00 | | 2008-05-05 | 12,189,200 | 53.18 | 54.97 | 53.10 | 54.74 | 00:00:00 | | 2008-05-06 | 11,809,300 | 54.47 | 57.20 | 54.47 | 56.92 | 00:00:00 | | 2008-05-07 | 12,253,800 | 57.84 | 57.87 | 55.96 | 56.12 | 00:00:00 | | 2008-05-08 | 9,985,800 | 56.58 | 56.70 | 55.10 | 56.55 | 00:00:00 | | 2008-05-09 | 7,036,100 | 57.00 | 57.25 | 55.65 | 56.67 | 00:00:00 | | 2008-05-12 | 8,321,000 | 56.00 | 56.26 | 55.25 | 55.96 | 00:00:00 | | 2008-05-13 | 13,336,500 | 55.96 | 58.68 | 55.54 | 58.26 | 00:00:00 | | 2008-05-14 | 10,081,500 | 58.64 | 59.60 | 57.01 | 57.16 | 00:00:00 | | 2008-05-15 | 13,811,500 | 57.74 | 58.63 | 55.80 | 57.10 | 00:00:00 | | 2008-05-16 | 8,722,400 | 57.71 | 58.80 | 57.71 | 58.78 | 00:00:00 | | 2008-05-19 | 8,797,500 | 59.12 | 59.82 | 58.45 | 58.94 | 00:00:00 | | 2008-05-20 | 25,275,800 | 58.41 | 59.32 | 57.26 | 57.26 | 00:00:00 | | 2008-05-21 | 33,394,100 | 57.05 | 57.38 | 55.41 | 55.71 | 00:00:00 | | 2008-05-22 | 23,545,000 | 55.85 | 56.21 | 52.67 | 54.08 | 00:00:00 | | 2008-05-23 | 14,043,100 | 54.70 | 54.92 | 52.36 | 52.55 | 00:00:00 | | 2008-05-27 | 15,630,900 | 52.30 | 53.97 | 52.17 | 53.19 | 00:00:00 | | 2008-05-28 | 15,690,900 | 52.96 | 54.00 | 51.50 | 53.88 | 00:00:00 | | 2008-05-29 | 12,383,000 | 53.35 | 54.15 | 52.17 | 52.31 | 00:00:00 | | 2008-05-30 | 18,299,900 | 53.19 | 55.24 | 53.16 | 54.77 | 00:00:00 | | 2008-06-02 | 11,619,600 | 54.74 | 56.51 | 54.54 | 55.61 | 00:00:00 | | 2008-06-03 | 8,895,700 | 55.80 | 56.77 | 54.90 | 55.30 | 00:00:00 | | 2008-06-04 | 10,190,100 | 54.76 | 55.43 | 53.58 | 53.73 | 00:00:00 | | 2008-06-05 | 9,697,600 | 54.57 | 56.09 | 54.23 | 56.08 | 00:00:00 | | 2008-06-06 | 22,707,000 | 58.50 | 60.60 | 58.00 | 58.05 | 00:00:00 | | 2008-06-09 | 12,806,000 | 59.15 | 60.83 | 59.00 | 60.08 | 00:00:00 | | 2008-06-10 | 15,476,900 | 60.56 | 61.44 | 57.77 | 58.86 | 00:00:00 | | 2008-06-11 | 10,469,600 | 59.83 | 60.25 | 58.67 | 59.67 | 00:00:00 | | 2008-06-12 | 10,980,900 | 58.87 | 59.50 | 57.66 | 58.29 | 00:00:00 | | 2008-06-13 | 7,463,400 | 58.20 | 59.72 | 57.52 | 59.26 | 00:00:00 | | 2008-06-16 | 9,642,500 | 60.48 | 61.50 | 59.78 | 61.06 | 00:00:00 | | 2008-06-17 | 13,635,400 | 61.27 | 64.04 | 61.17 | 64.00 | 00:00:00 | | 2008-06-18 | 15,047,200 | 64.75 | 66.08 | 64.29 | 65.94 | 00:00:00 | | 2008-06-19 | 19,394,600 | 67.64 | 68.10 | 62.78 | 63.39 | 00:00:00 | | 2008-06-20 | 14,020,800 | 65.05 | 65.60 | 63.20 | 63.96 | 00:00:00 | | 2008-06-23 | 14,161,500 | 64.91 | 67.94 | 64.50 | 67.79 | 00:00:00 | | 2008-06-24 | 14,730,300 | 67.40 | 67.45 | 65.23 | 65.45 | 00:00:00 | | 2008-06-25 | 19,570,600 | 65.75 | 65.75 | 61.65 | 63.77 | 00:00:00 | | 2008-06-26 | 15,806,000 | 64.50 | 64.75 | 61.89 | 62.90 | 00:00:00 | | 2008-06-27 | 16,013,700 | 63.21 | 64.83 | 62.89 | 64.09 | 00:00:00 | | 2008-06-30 | 13,996,500 | 66.31 | 67.10 | 64.93 | 65.96 | 00:00:00 | | 2008-07-01 | 14,595,000 | 66.25 | 67.53 | 65.50 | 67.36 | 00:00:00 | | 2008-07-02 | 31,462,000 | 73.10 | 74.00 | 69.22 | 69.40 | 00:00:00 | | 2008-07-03 | 16,181,700 | 67.72 | 68.74 | 63.62 | 66.78 | 00:00:00 | | 2008-07-07 | 15,854,400 | 66.35 | 67.84 | 63.39 | 64.34 | 00:00:00 | | 2008-07-08 | 25,090,600 | 63.28 | 63.28 | 59.40 | 61.55 | 00:00:00 | | 2008-07-09 | 24,190,900 | 59.04 | 61.00 | 57.72 | 57.72 | 00:00:00 | | 2008-07-10 | 30,861,000 | 58.09 | 61.74 | 57.73 | 61.58 | 00:00:00 | | 2008-07-11 | 25,524,900 | 63.48 | 65.97 | 61.94 | 63.52 | 00:00:00 | | 2008-07-14 | 12,873,200 | 64.46 | 64.92 | 62.37 | 63.00 | 00:00:00 | | 2008-07-15 | 16,517,900 | 62.88 | 63.80 | 59.16 | 59.49 | 00:00:00 | | 2008-07-16 | 19,853,600 | 58.99 | 59.05 | 55.11 | 56.67 | 00:00:00 | | 2008-07-17 | 32,776,800 | 57.00 | 57.80 | 52.00 | 54.74 | 00:00:00 | | 2008-07-18 | 20,680,200 | 55.00 | 56.52 | 53.20 | 54.33 | 00:00:00 | | 2008-07-21 | 14,396,900 | 54.49 | 56.11 | 53.62 | 55.84 | 00:00:00 | | 2008-07-22 | 28,227,800 | 54.64 | 54.85 | 50.71 | 51.10 | 00:00:00 | | 2008-07-23 | 44,695,300 | 51.20 | 52.39 | 46.61 | 46.96 | 00:00:00 | | 2008-07-24 | 53,307,000 | 47.75 | 49.65 | 45.00 | 49.06 | 00:00:00 | | 2008-07-25 | 21,887,000 | 49.29 | 49.60 | 47.82 | 48.29 | 00:00:00 | | 2008-07-28 | 19,190,400 | 48.96 | 50.58 | 48.48 | 48.93 | 00:00:00 | | 2008-07-29 | 22,322,100 | 48.30 | 48.59 | 46.63 | 47.18 | 00:00:00 | | 2008-07-30 | 27,729,500 | 46.75 | 51.17 | 46.75 | 50.95 | 00:00:00 | | 2008-07-31 | 22,991,000 | 50.76 | 51.00 | 49.03 | 50.15 | 00:00:00 | | 2008-08-01 | 22,213,700 | 49.50 | 51.71 | 48.51 | 49.22 | 00:00:00 | | 2008-08-04 | 28,557,700 | 49.44 | 49.50 | 44.41 | 45.25 | 00:00:00 | | 2008-08-05 | 27,534,100 | 45.00 | 46.14 | 43.79 | 44.92 | 00:00:00 | | 2008-08-06 | 22,562,900 | 44.97 | 47.10 | 44.97 | 46.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
