|
 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 | | 2000-06-23 | 2,426,800 | 6.56 | 6.81 | 6.50 | 6.69 | 00:00:00 | | 2000-06-26 | 1,334,200 | 6.69 | 6.94 | 5.88 | 5.88 | 00:00:00 | | 2000-06-27 | 1,077,800 | 6.50 | 6.69 | 6.50 | 6.69 | 00:00:00 | | 2000-06-28 | 942,100 | 6.62 | 6.75 | 6.56 | 6.75 | 00:00:00 | | 2000-06-29 | 802,200 | 6.75 | 7.00 | 6.69 | 7.00 | 00:00:00 | | 2000-06-30 | 3,388,700 | 7.00 | 8.00 | 6.94 | 7.77 | 00:00:00 | | 2000-07-03 | 1,891,400 | 7.88 | 8.25 | 7.62 | 8.12 | 00:00:00 | | 2000-07-05 | 2,513,600 | 8.12 | 8.19 | 7.19 | 7.38 | 00:00:00 | | 2000-07-06 | 2,182,300 | 7.31 | 7.50 | 6.75 | 7.25 | 00:00:00 | | 2000-07-07 | 1,275,800 | 7.31 | 7.50 | 7.06 | 7.19 | 00:00:00 | | 2000-07-10 | 1,393,700 | 7.12 | 7.25 | 6.88 | 6.88 | 00:00:00 | | 2000-07-11 | 1,762,400 | 6.88 | 7.38 | 6.88 | 7.38 | 00:00:00 | | 2000-07-12 | 1,148,100 | 7.44 | 7.50 | 6.94 | 7.06 | 00:00:00 | | 2000-07-13 | 830,200 | 7.06 | 7.06 | 6.88 | 7.06 | 00:00:00 | | 2000-07-14 | 1,097,000 | 7.06 | 7.06 | 6.69 | 6.81 | 00:00:00 | | 2000-07-17 | 1,169,100 | 6.75 | 6.94 | 6.38 | 6.50 | 00:00:00 | | 2000-07-18 | 1,948,700 | 6.44 | 7.00 | 6.44 | 7.00 | 00:00:00 | | 2000-07-19 | 1,134,400 | 7.06 | 7.19 | 6.81 | 6.88 | 00:00:00 | | 2000-07-20 | 924,100 | 6.94 | 7.06 | 6.81 | 6.88 | 00:00:00 | | 2000-07-21 | 791,500 | 6.81 | 6.94 | 6.44 | 6.69 | 00:00:00 | | 2000-07-24 | 1,662,600 | 6.69 | 6.69 | 5.81 | 6.00 | 00:00:00 | | 2000-07-25 | 2,848,800 | 5.94 | 6.00 | 5.38 | 5.56 | 00:00:00 | | 2000-07-26 | 1,330,100 | 5.38 | 6.00 | 5.31 | 6.00 | 00:00:00 | | 2000-07-27 | 1,062,500 | 6.00 | 6.50 | 5.75 | 6.50 | 00:00:00 | | 2000-07-28 | 919,400 | 6.12 | 6.25 | 5.56 | 5.62 | 00:00:00 | | 2000-07-31 | 617,200 | 5.62 | 5.94 | 5.56 | 5.75 | 00:00:00 | | 2000-08-01 | 440,000 | 5.75 | 5.94 | 5.56 | 5.88 | 00:00:00 | | 2000-08-02 | 2,203,700 | 5.88 | 6.69 | 5.88 | 6.62 | 00:00:00 | | 2000-08-03 | 1,022,200 | 6.75 | 7.00 | 6.44 | 6.44 | 00:00:00 | | 2000-08-04 | 450,300 | 6.38 | 6.81 | 6.38 | 6.62 | 00:00:00 | | 2000-08-07 | 672,200 | 6.69 | 7.00 | 6.62 | 6.94 | 00:00:00 | | 2000-08-08 | 620,800 | 6.88 | 7.06 | 6.75 | 6.81 | 00:00:00 | | 2000-08-09 | 1,249,300 | 6.88 | 7.12 | 6.81 | 6.81 | 00:00:00 | | 2000-08-10 | 836,200 | 6.81 | 6.81 | 6.56 | 6.69 | 00:00:00 | | 2000-08-11 | 412,400 | 6.56 | 6.75 | 6.50 | 6.69 | 00:00:00 | | 2000-08-14 | 1,565,800 | 6.75 | 7.19 | 6.69 | 7.12 | 00:00:00 | | 2000-08-15 | 737,500 | 7.12 | 7.19 | 6.88 | 7.00 | 00:00:00 | | 2000-08-16 | 1,068,400 | 7.00 | 7.00 | 6.88 | 7.00 | 00:00:00 | | 2000-08-17 | 1,149,300 | 7.00 | 7.19 | 6.88 | 6.94 | 00:00:00 | | 2000-08-18 | 564,000 | 7.00 | 7.00 | 6.81 | 6.88 | 00:00:00 | | 2000-08-21 | 1,647,400 | 6.94 | 7.12 | 6.88 | 7.12 | 00:00:00 | | 2000-08-22 | 502,900 | 7.12 | 7.19 | 6.94 | 7.00 | 00:00:00 | | 2000-08-23 | 2,202,300 | 7.06 | 7.50 | 7.00 | 7.44 | 00:00:00 | | 2000-08-24 | 790,600 | 7.44 | 7.50 | 7.25 | 7.25 | 00:00:00 | | 2000-08-25 | 719,800 | 7.31 | 7.31 | 7.06 | 7.12 | 00:00:00 | | 2000-08-28 | 6,248 | 7.13 | 7.44 | 7.13 | 7.38 | 00:00:00 | | 2000-08-29 | 8,344 | 7.38 | 7.56 | 7.25 | 7.38 | 00:00:00 | | 2000-08-30 | 548,100 | 7.31 | 7.50 | 7.31 | 7.44 | 00:00:00 | | 2000-08-31 | 1,202,200 | 7.50 | 7.69 | 7.38 | 7.62 | 00:00:00 | | 2000-09-01 | 845,900 | 7.69 | 7.81 | 7.50 | 7.81 | 00:00:00 | | 2000-09-05 | 1,153,900 | 7.81 | 7.88 | 7.62 | 7.62 | 00:00:00 | | 2000-09-06 | 1,531,400 | 7.69 | 7.81 | 7.56 | 7.75 | 00:00:00 | | 2000-09-07 | 1,894,700 | 7.69 | 8.00 | 7.62 | 7.81 | 00:00:00 | | 2000-09-08 | 1,199,200 | 7.88 | 7.88 | 7.69 | 7.75 | 00:00:00 | | 2000-09-11 | 1,505,800 | 7.75 | 7.94 | 7.75 | 7.81 | 00:00:00 | | 2000-09-12 | 1,137,100 | 7.88 | 8.00 | 7.75 | 7.81 | 00:00:00 | | 2000-09-13 | 1,322,900 | 7.88 | 7.88 | 7.62 | 7.69 | 00:00:00 | | 2000-09-14 | 2,274,600 | 7.75 | 7.88 | 7.38 | 7.38 | 00:00:00 | | 2000-09-15 | 1,655,700 | 7.44 | 7.75 | 7.44 | 7.61 | 00:00:00 | | 2000-09-18 | 952,100 | 7.69 | 7.81 | 7.69 | 7.77 | 00:00:00 | | 2000-09-19 | 648,400 | 7.75 | 7.75 | 7.50 | 7.56 | 00:00:00 | | 2000-09-20 | 1,128,700 | 7.69 | 7.69 | 7.31 | 7.38 | 00:00:00 | | 2000-09-21 | 2,366,000 | 7.38 | 7.38 | 7.00 | 7.00 | 00:00:00 | | 2000-09-22 | 1,052,300 | 7.00 | 7.06 | 6.69 | 6.73 | 00:00:00 | | 2000-09-25 | 2,660,700 | 6.69 | 6.69 | 6.12 | 6.31 | 00:00:00 | | 2000-09-26 | 1,639,300 | 6.50 | 7.00 | 6.50 | 6.75 | 00:00:00 | | 2000-09-27 | 948,200 | 6.94 | 7.12 | 6.75 | 6.75 | 00:00:00 | | 2000-09-28 | 1,044,500 | 6.81 | 7.12 | 6.50 | 6.56 | 00:00:00 | | 2000-09-29 | 1,524,300 | 6.56 | 7.19 | 6.56 | 7.19 | 00:00:00 | | 2000-10-02 | 1,463,500 | 7.31 | 7.62 | 7.31 | 7.56 | 00:00:00 | | 2000-10-03 | 384,400 | 7.56 | 7.56 | 7.38 | 7.44 | 00:00:00 | | 2000-10-04 | 961,300 | 7.44 | 7.44 | 7.12 | 7.38 | 00:00:00 | | 2000-10-05 | 709,000 | 7.31 | 7.38 | 7.12 | 7.19 | 00:00:00 | | 2000-10-06 | 435,300 | 7.12 | 7.31 | 6.94 | 7.06 | 00:00:00 | | 2000-10-09 | 492,100 | 7.12 | 7.25 | 7.06 | 7.19 | 00:00:00 | | 2000-10-10 | 1,380,900 | 7.31 | 7.62 | 7.31 | 7.50 | 00:00:00 | | 2000-10-11 | 1,556,900 | 7.50 | 7.69 | 7.44 | 7.44 | 00:00:00 | | 2000-10-12 | 1,778,000 | 7.50 | 7.88 | 7.44 | 7.44 | 00:00:00 | | 2000-10-13 | 1,005,800 | 7.50 | 7.56 | 7.06 | 7.06 | 00:00:00 | | 2000-10-16 | 1,067,600 | 7.00 | 7.12 | 6.62 | 6.69 | 00:00:00 | | 2000-10-17 | 544,600 | 6.75 | 6.88 | 6.62 | 6.69 | 00:00:00 | | 2000-10-18 | 611,100 | 6.69 | 6.75 | 6.44 | 6.50 | 00:00:00 | | 2000-10-19 | 812,600 | 6.56 | 6.75 | 6.50 | 6.62 | 00:00:00 | | 2000-10-20 | 708,500 | 6.62 | 6.75 | 6.56 | 6.69 | 00:00:00 | | 2000-10-23 | 769,400 | 6.75 | 6.88 | 6.69 | 6.75 | 00:00:00 | | 2000-10-24 | 1,210,800 | 6.69 | 6.81 | 6.38 | 6.44 | 00:00:00 | | 2000-10-25 | 1,593,800 | 6.44 | 6.50 | 5.75 | 5.81 | 00:00:00 | | 2000-10-26 | 1,384,700 | 6.00 | 6.25 | 5.69 | 6.19 | 00:00:00 | | 2000-10-27 | 1,896,900 | 5.88 | 6.06 | 5.50 | 5.69 | 00:00:00 | | 2000-10-30 | 865,600 | 5.69 | 6.00 | 5.69 | 5.88 | 00:00:00 | | 2000-10-31 | 1,056,500 | 5.81 | 6.06 | 5.50 | 5.62 | 00:00:00 | | 2000-11-01 | 1,118,700 | 5.75 | 6.06 | 5.75 | 6.06 | 00:00:00 | | 2000-11-02 | 625,200 | 6.00 | 6.00 | 5.69 | 5.81 | 00:00:00 | | 2000-11-03 | 422,000 | 5.81 | 5.88 | 5.69 | 5.75 | 00:00:00 | | 2000-11-06 | 995,000 | 5.75 | 5.81 | 5.44 | 5.50 | 00:00:00 | | 2000-11-07 | 1,388,600 | 5.56 | 5.81 | 5.44 | 5.56 | 00:00:00 | | 2000-11-08 | 3,534,100 | 5.62 | 5.69 | 5.44 | 5.56 | 00:00:00 | | 2000-11-09 | 1,342,900 | 5.69 | 5.81 | 5.62 | 5.81 | 00:00:00 | | 2000-11-10 | 741,700 | 5.69 | 5.88 | 5.69 | 5.69 | 00:00:00 | | 2000-11-13 | 841,500 | 5.69 | 5.94 | 5.56 | 5.62 | 00:00:00 | | 2000-11-14 | 1,422,400 | 5.81 | 6.06 | 5.81 | 5.94 | 00:00:00 | | 2000-11-15 | 2,753,200 | 6.06 | 6.38 | 6.06 | 6.25 | 00:00:00 | | 2000-11-16 | 1,265,200 | 6.31 | 6.44 | 6.06 | 6.19 | 00:00:00 | | 2000-11-17 | 737,700 | 6.19 | 6.19 | 5.94 | 6.06 | 00:00:00 | | 2000-11-20 | 628,400 | 6.12 | 6.19 | 6.00 | 6.06 | 00:00:00 | | 2000-11-21 | 2,287,100 | 6.00 | 6.56 | 6.00 | 6.50 | 00:00:00 | | 2000-11-22 | 1,309,900 | 6.50 | 6.75 | 6.31 | 6.62 | 00:00:00 | | 2000-11-24 | 266,400 | 6.56 | 6.62 | 6.44 | 6.50 | 00:00:00 | | 2000-11-27 | 572,800 | 6.50 | 6.50 | 6.31 | 6.31 | 00:00:00 | | 2000-11-28 | 994,500 | 6.44 | 6.44 | 5.81 | 5.94 | 00:00:00 | | 2000-11-29 | 1,694,100 | 5.88 | 5.94 | 5.62 | 5.75 | 00:00:00 | | 2000-11-30 | 1,377,200 | 5.75 | 5.88 | 5.56 | 5.81 | 00:00:00 | | 2000-12-01 | 1,210,800 | 5.94 | 6.31 | 5.94 | 6.12 | 00:00:00 | | 2000-12-04 | 1,460,100 | 6.31 | 6.75 | 6.31 | 6.56 | 00:00:00 | | 2000-12-05 | 1,253,100 | 6.62 | 6.88 | 6.31 | 6.38 | 00:00:00 | | 2000-12-06 | 1,685,400 | 6.50 | 6.94 | 6.50 | 6.75 | 00:00:00 | | 2000-12-07 | 571,900 | 6.81 | 6.94 | 6.62 | 6.75 | 00:00:00 | | 2000-12-08 | 785,400 | 6.69 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2000-12-11 | 3,381,300 | 7.00 | 7.56 | 7.00 | 7.31 | 00:00:00 | | 2000-12-12 | 2,303,700 | 7.31 | 7.50 | 6.88 | 7.06 | 00:00:00 | | 2000-12-13 | 3,388,800 | 7.19 | 7.25 | 6.94 | 7.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
