|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 14,477,900 | 20.62 | 20.95 | 20.09 | 20.53 | 00:00:00 | | 2009-07-22 | 13,013,000 | 20.14 | 20.69 | 20.00 | 20.38 | 00:00:00 | | 2009-07-23 | 14,623,600 | 20.41 | 21.21 | 20.35 | 21.15 | 00:00:00 | | 2009-07-24 | 9,124,200 | 21.00 | 21.31 | 20.84 | 21.29 | 00:00:00 | | 2009-07-27 | 9,959,000 | 21.68 | 21.84 | 21.14 | 21.53 | 00:00:00 | | 2009-07-28 | 13,610,500 | 21.25 | 21.29 | 20.42 | 20.99 | 00:00:00 | | 2009-07-29 | 11,436,300 | 20.45 | 20.72 | 20.22 | 20.58 | 00:00:00 | | 2009-07-30 | 12,586,000 | 21.10 | 21.54 | 20.89 | 21.33 | 00:00:00 | | 2009-07-31 | 18,624,500 | 21.16 | 21.84 | 21.15 | 21.44 | 00:00:00 | | 2009-08-03 | 16,206,200 | 22.04 | 22.53 | 21.87 | 22.36 | 00:00:00 | | 2009-08-04 | 23,450,600 | 22.39 | 23.53 | 22.22 | 23.27 | 00:00:00 | | 2009-08-05 | 18,666,500 | 23.49 | 23.98 | 23.05 | 23.31 | 00:00:00 | | 2009-08-06 | 30,578,600 | 24.50 | 24.86 | 23.95 | 24.44 | 00:00:00 | | 2009-08-07 | 14,711,600 | 24.93 | 24.98 | 24.34 | 24.44 | 00:00:00 | | 2009-08-10 | 9,347,700 | 24.29 | 24.74 | 24.19 | 24.49 | 00:00:00 | | 2009-08-11 | 12,345,800 | 24.39 | 24.46 | 23.48 | 23.78 | 00:00:00 | | 2009-08-12 | 11,837,400 | 23.57 | 24.02 | 22.65 | 23.64 | 00:00:00 | | 2009-08-13 | 16,753,200 | 24.02 | 24.73 | 23.52 | 24.40 | 00:00:00 | | 2009-08-14 | 11,365,000 | 24.48 | 24.51 | 23.33 | 23.66 | 00:00:00 | | 2009-08-17 | 14,639,800 | 22.77 | 22.97 | 22.10 | 22.25 | 00:00:00 | | 2009-08-18 | 7,740,400 | 22.41 | 22.75 | 22.31 | 22.56 | 00:00:00 | | 2009-08-19 | 11,737,300 | 22.17 | 23.24 | 21.98 | 22.97 | 00:00:00 | | 2009-08-20 | 10,370,200 | 22.97 | 23.58 | 22.86 | 23.02 | 00:00:00 | | 2009-08-21 | 10,659,100 | 23.40 | 23.94 | 23.29 | 23.79 | 00:00:00 | | 2009-08-24 | 13,817,700 | 24.00 | 24.36 | 23.84 | 23.94 | 00:00:00 | | 2009-08-25 | 9,982,900 | 24.09 | 24.23 | 23.31 | 23.35 | 00:00:00 | | 2009-08-26 | 8,229,000 | 23.07 | 23.45 | 22.79 | 23.31 | 00:00:00 | | 2009-08-27 | 10,330,900 | 23.17 | 23.22 | 22.50 | 23.20 | 00:00:00 | | 2009-08-28 | 11,856,400 | 23.45 | 23.60 | 23.04 | 23.59 | 00:00:00 | | 2009-08-31 | 12,061,500 | 23.18 | 23.25 | 22.67 | 22.84 | 00:00:00 | | 2009-09-01 | 13,904,500 | 22.68 | 23.42 | 22.48 | 22.50 | 00:00:00 | | 2009-09-02 | 11,333,900 | 22.38 | 22.70 | 22.13 | 22.13 | 00:00:00 | | 2009-09-03 | 17,883,200 | 22.36 | 22.49 | 21.45 | 21.58 | 00:00:00 | | 2009-09-04 | 9,862,600 | 21.62 | 22.27 | 21.60 | 22.20 | 00:00:00 | | 2009-09-08 | 10,586,000 | 22.83 | 23.40 | 22.73 | 23.09 | 00:00:00 | | 2009-09-09 | 14,305,800 | 23.35 | 24.15 | 23.10 | 23.65 | 00:00:00 | | 2009-09-10 | 22,131,900 | 23.71 | 25.41 | 23.67 | 25.25 | 00:00:00 | | 2009-09-11 | 36,533,800 | 25.87 | 27.10 | 25.57 | 26.12 | 00:00:00 | | 2009-09-14 | 20,282,900 | 25.60 | 27.16 | 25.37 | 27.09 | 00:00:00 | | 2009-09-15 | 24,479,100 | 27.75 | 28.50 | 27.62 | 28.31 | 00:00:00 | | 2009-09-16 | 20,614,300 | 28.81 | 28.99 | 28.02 | 28.92 | 00:00:00 | | 2009-09-17 | 21,469,900 | 28.69 | 29.20 | 27.52 | 27.97 | 00:00:00 | | 2009-09-18 | 28,337,100 | 28.19 | 28.35 | 27.27 | 27.85 | 00:00:00 | | 2009-09-21 | 14,213,200 | 27.34 | 28.19 | 26.57 | 28.11 | 00:00:00 | | 2009-09-22 | 13,842,900 | 28.57 | 29.49 | 28.52 | 29.11 | 00:00:00 | | 2009-09-23 | 15,131,900 | 29.16 | 29.28 | 28.22 | 28.30 | 00:00:00 | | 2009-09-24 | 13,488,300 | 28.35 | 28.46 | 27.03 | 27.82 | 00:00:00 | | 2009-09-25 | 11,473,900 | 27.61 | 28.12 | 27.30 | 27.53 | 00:00:00 | | 2009-09-28 | 9,451,300 | 27.55 | 28.30 | 27.35 | 28.17 | 00:00:00 | | 2009-09-29 | 12,384,200 | 27.92 | 28.84 | 27.76 | 28.59 | 00:00:00 | | 2009-09-30 | 15,158,900 | 28.80 | 28.94 | 27.82 | 28.40 | 00:00:00 | | 2009-10-01 | 16,910,100 | 28.31 | 28.40 | 26.43 | 26.50 | 00:00:00 | | 2009-10-02 | 15,249,600 | 25.74 | 26.81 | 25.28 | 26.70 | 00:00:00 | | 2009-10-05 | 11,875,500 | 26.94 | 27.63 | 26.81 | 27.50 | 00:00:00 | | 2009-10-06 | 15,088,100 | 27.48 | 27.97 | 27.13 | 27.74 | 00:00:00 | | 2009-10-07 | 11,766,100 | 27.65 | 28.05 | 27.08 | 27.59 | 00:00:00 | | 2009-10-08 | 24,531,200 | 27.97 | 28.36 | 27.48 | 28.28 | 00:00:00 | | 2009-10-09 | 9,569,300 | 28.18 | 28.80 | 28.04 | 28.66 | 00:00:00 | | 2009-10-12 | 9,531,700 | 28.77 | 29.24 | 28.77 | 29.01 | 00:00:00 | | 2009-10-13 | 16,130,600 | 29.25 | 29.75 | 28.59 | 29.46 | 00:00:00 | | 2009-10-14 | 25,938,100 | 29.98 | 30.00 | 28.29 | 28.49 | 00:00:00 | | 2009-10-15 | 15,176,900 | 28.44 | 29.19 | 28.32 | 28.93 | 00:00:00 | | 2009-10-16 | 13,861,100 | 28.66 | 29.04 | 28.51 | 28.67 | 00:00:00 | | 2009-10-19 | 8,011,800 | 28.88 | 29.05 | 28.62 | 28.97 | 00:00:00 | | 2009-10-20 | 11,425,300 | 29.13 | 29.25 | 28.00 | 28.85 | 00:00:00 | | 2009-10-21 | 14,336,300 | 28.50 | 29.68 | 28.40 | 28.83 | 00:00:00 | | 2009-10-22 | 20,257,600 | 28.35 | 28.60 | 27.41 | 27.94 | 00:00:00 | | 2009-10-23 | 13,362,000 | 28.22 | 28.33 | 26.55 | 26.73 | 00:00:00 | | 2009-10-26 | 15,040,500 | 26.88 | 27.59 | 25.71 | 25.73 | 00:00:00 | | 2009-10-27 | 23,964,600 | 25.87 | 26.86 | 25.70 | 26.34 | 00:00:00 | | 2009-10-28 | 17,068,000 | 26.13 | 26.13 | 24.71 | 24.77 | 00:00:00 | | 2009-10-29 | 13,046,900 | 25.15 | 26.05 | 24.87 | 26.04 | 00:00:00 | | 2009-10-30 | 23,218,400 | 25.95 | 25.95 | 24.00 | 24.50 | 00:00:00 | | 2009-11-02 | 21,134,600 | 24.77 | 25.15 | 23.80 | 24.14 | 00:00:00 | | 2009-11-03 | 17,929,100 | 23.63 | 24.87 | 23.13 | 24.51 | 00:00:00 | | 2009-11-04 | 13,225,900 | 24.99 | 25.20 | 24.23 | 24.35 | 00:00:00 | | 2009-11-05 | 11,233,900 | 24.51 | 24.94 | 24.01 | 24.82 | 00:00:00 | | 2009-11-06 | 12,681,100 | 24.42 | 24.95 | 24.04 | 24.22 | 00:00:00 | | 2009-11-09 | 11,457,700 | 24.82 | 25.35 | 24.73 | 25.26 | 00:00:00 | | 2009-11-10 | 9,934,300 | 25.15 | 25.42 | 24.81 | 25.34 | 00:00:00 | | 2009-11-11 | 12,821,100 | 25.65 | 25.81 | 25.02 | 25.18 | 00:00:00 | | 2009-11-12 | 16,653,000 | 25.17 | 25.69 | 24.60 | 24.71 | 00:00:00 | | 2009-11-13 | 13,284,200 | 24.87 | 25.20 | 24.57 | 25.03 | 00:00:00 | | 2009-11-16 | 15,457,300 | 25.27 | 25.61 | 24.96 | 25.14 | 00:00:00 | | 2009-11-17 | 19,868,900 | 25.10 | 25.12 | 24.20 | 24.30 | 00:00:00 | | 2009-11-18 | 18,328,000 | 24.60 | 24.67 | 23.80 | 24.08 | 00:00:00 | | 2009-11-19 | 14,189,900 | 23.91 | 23.94 | 23.19 | 23.38 | 00:00:00 | | 2009-11-20 | 13,034,700 | 23.20 | 23.37 | 22.77 | 23.03 | 00:00:00 | | 2009-11-23 | 13,409,900 | 23.63 | 23.79 | 23.10 | 23.20 | 00:00:00 | | 2009-11-24 | 14,003,600 | 23.19 | 23.69 | 22.78 | 23.65 | 00:00:00 | | 2009-11-25 | 20,557,800 | 23.82 | 24.95 | 23.43 | 24.86 | 00:00:00 | | 2009-11-27 | 10,631,100 | 23.82 | 24.49 | 23.50 | 24.17 | 00:00:00 | | 2009-11-30 | 16,719,900 | 24.00 | 24.62 | 23.70 | 23.92 | 00:00:00 | | 2009-12-01 | 12,083,100 | 24.29 | 24.58 | 24.00 | 24.10 | 00:00:00 | | 2009-12-02 | 17,672,500 | 24.05 | 24.05 | 23.19 | 23.40 | 00:00:00 | | 2009-12-03 | 13,456,400 | 23.55 | 23.55 | 22.96 | 23.03 | 00:00:00 | | 2009-12-04 | 25,771,000 | 23.45 | 23.55 | 22.20 | 22.57 | 00:00:00 | | 2009-12-07 | 16,569,800 | 22.75 | 23.37 | 22.65 | 22.80 | 00:00:00 | | 2009-12-08 | 15,418,300 | 22.92 | 22.98 | 22.42 | 22.55 | 00:00:00 | | 2009-12-09 | 13,714,100 | 22.82 | 22.86 | 22.06 | 22.44 | 00:00:00 | | 2009-12-10 | 18,334,700 | 22.66 | 23.30 | 22.50 | 23.17 | 00:00:00 | | 2009-12-11 | 12,411,100 | 23.28 | 23.46 | 22.90 | 23.03 | 00:00:00 | | 2009-12-14 | 33,169,200 | 24.80 | 24.81 | 24.18 | 24.37 | 00:00:00 | | 2009-12-15 | 15,987,700 | 24.48 | 24.80 | 24.33 | 24.54 | 00:00:00 | | 2009-12-16 | 13,996,300 | 24.82 | 25.10 | 24.61 | 24.91 | 00:00:00 | | 2009-12-17 | 17,584,300 | 24.78 | 25.27 | 24.42 | 25.00 | 00:00:00 | | 2009-12-18 | 25,672,600 | 25.50 | 26.38 | 25.50 | 26.06 | 00:00:00 | | 2009-12-21 | 13,313,200 | 26.69 | 26.75 | 26.36 | 26.38 | 00:00:00 | | 2009-12-22 | 11,829,600 | 26.70 | 26.93 | 26.41 | 26.81 | 00:00:00 | | 2009-12-23 | 9,437,600 | 27.02 | 27.49 | 26.84 | 27.32 | 00:00:00 | | 2009-12-24 | 9,063,800 | 27.57 | 28.08 | 27.53 | 27.83 | 00:00:00 | | 2009-12-28 | 14,839,700 | 28.16 | 28.23 | 27.22 | 27.59 | 00:00:00 | | 2009-12-29 | 14,631,700 | 27.56 | 27.90 | 26.71 | 26.73 | 00:00:00 | | 2009-12-30 | 8,938,800 | 26.40 | 26.74 | 26.27 | 26.36 | 00:00:00 | | 2009-12-31 | 9,759,200 | 26.36 | 26.58 | 25.78 | 25.88 | 00:00:00 | | 2010-01-04 | 29,422,000 | 27.43 | 28.11 | 26.92 | 28.09 | 00:00:00 | | 2010-01-05 | 27,145,400 | 28.30 | 29.12 | 28.20 | 28.97 | 00:00:00 | | 2010-01-06 | 15,173,900 | 29.21 | 29.22 | 28.53 | 28.65 | 00:00:00 | | 2010-01-07 | 13,156,700 | 28.63 | 28.80 | 28.18 | 28.72 | 00:00:00 | | 2010-01-08 | 11,027,800 | 28.39 | 28.92 | 28.05 | 28.91 | 00:00:00 | | 2010-01-11 | 14,215,900 | 28.98 | 28.98 | 27.73 | 28.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
