|
 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 | | 2010-01-11 | 14,215,900 | 28.98 | 28.98 | 27.73 | 28.00 | 00:00:00 | | 2010-01-12 | 12,984,300 | 27.51 | 27.70 | 27.17 | 27.58 | 00:00:00 | | 2010-01-13 | 10,427,100 | 27.42 | 27.94 | 26.92 | 27.82 | 00:00:00 | | 2010-01-14 | 15,879,600 | 28.02 | 28.38 | 27.52 | 27.67 | 00:00:00 | | 2010-01-15 | 17,245,400 | 27.52 | 28.09 | 27.25 | 27.91 | 00:00:00 | | 2010-01-19 | 10,451,200 | 27.67 | 28.26 | 27.50 | 28.21 | 00:00:00 | | 2010-01-20 | 10,015,400 | 27.80 | 27.87 | 27.36 | 27.66 | 00:00:00 | | 2010-01-21 | 16,489,400 | 27.91 | 28.25 | 27.17 | 27.18 | 00:00:00 | | 2010-01-22 | 15,991,400 | 27.05 | 27.68 | 26.48 | 26.62 | 00:00:00 | | 2010-01-25 | 9,345,600 | 26.88 | 27.36 | 26.72 | 26.96 | 00:00:00 | | 2010-01-26 | 10,096,000 | 26.65 | 27.12 | 26.32 | 26.53 | 00:00:00 | | 2010-01-27 | 17,177,900 | 26.48 | 26.54 | 25.26 | 25.93 | 00:00:00 | | 2010-01-28 | 17,949,800 | 25.63 | 25.86 | 25.03 | 25.51 | 00:00:00 | | 2010-01-29 | 15,312,600 | 25.70 | 26.07 | 24.64 | 24.78 | 00:00:00 | | 2010-02-01 | 10,573,700 | 25.08 | 25.91 | 25.08 | 25.86 | 00:00:00 | | 2010-02-02 | 7,974,000 | 26.02 | 26.33 | 25.59 | 26.25 | 00:00:00 | | 2010-02-03 | 7,046,100 | 26.16 | 26.44 | 25.68 | 25.83 | 00:00:00 | | 2010-02-04 | 14,813,600 | 25.29 | 25.34 | 24.13 | 24.18 | 00:00:00 | | 2010-02-05 | 16,824,100 | 24.23 | 24.82 | 23.56 | 24.52 | 00:00:00 | | 2010-02-08 | 9,862,700 | 24.71 | 24.97 | 24.15 | 24.24 | 00:00:00 | | 2010-02-09 | 11,572,900 | 24.68 | 24.87 | 24.02 | 24.51 | 00:00:00 | | 2010-02-10 | 7,957,100 | 24.36 | 24.67 | 23.85 | 24.40 | 00:00:00 | | 2010-02-11 | 9,533,700 | 24.39 | 25.17 | 24.25 | 25.13 | 00:00:00 | | 2010-02-12 | 10,430,600 | 24.64 | 25.16 | 24.31 | 24.96 | 00:00:00 | | 2010-02-16 | 9,090,700 | 25.56 | 25.99 | 25.48 | 25.83 | 00:00:00 | | 2010-02-17 | 14,571,900 | 26.21 | 26.44 | 25.68 | 26.36 | 00:00:00 | | 2010-02-18 | 23,204,000 | 27.12 | 27.56 | 26.85 | 27.46 | 00:00:00 | | 2010-02-19 | 13,383,700 | 27.32 | 27.81 | 27.27 | 27.59 | 00:00:00 | | 2010-02-22 | 13,778,500 | 27.75 | 27.79 | 26.95 | 27.10 | 00:00:00 | | 2010-02-23 | 14,877,700 | 26.91 | 26.91 | 26.26 | 26.30 | 00:00:00 | | 2010-02-24 | 10,592,800 | 26.48 | 26.69 | 26.25 | 26.54 | 00:00:00 | | 2010-02-25 | 13,767,200 | 26.14 | 26.75 | 25.84 | 26.73 | 00:00:00 | | 2010-02-26 | 9,714,600 | 26.80 | 26.88 | 26.28 | 26.57 | 00:00:00 | | 2010-03-01 | 9,102,100 | 26.73 | 26.84 | 26.47 | 26.68 | 00:00:00 | | 2010-03-02 | 9,415,300 | 26.91 | 27.17 | 26.68 | 26.74 | 00:00:00 | | 2010-03-03 | 7,641,100 | 26.87 | 27.01 | 26.67 | 26.80 | 00:00:00 | | 2010-03-04 | 10,991,500 | 26.76 | 26.91 | 26.03 | 26.19 | 00:00:00 | | 2010-03-05 | 8,682,100 | 26.38 | 26.50 | 26.17 | 26.31 | 00:00:00 | | 2010-03-08 | 16,184,100 | 26.16 | 26.35 | 25.48 | 25.59 | 00:00:00 | | 2010-03-09 | 32,533,100 | 25.45 | 26.24 | 25.32 | 25.70 | 00:00:00 | | 2010-03-10 | 12,489,500 | 25.90 | 25.95 | 25.38 | 25.66 | 00:00:00 | | 2010-03-11 | 9,327,700 | 25.61 | 25.86 | 25.44 | 25.79 | 00:00:00 | | 2010-03-12 | 10,950,900 | 25.92 | 25.98 | 25.46 | 25.64 | 00:00:00 | | 2010-03-15 | 14,240,900 | 25.39 | 25.53 | 24.93 | 25.42 | 00:00:00 | | 2010-03-16 | 11,283,400 | 25.44 | 25.55 | 25.18 | 25.42 | 00:00:00 | | 2010-03-17 | 16,271,200 | 25.46 | 25.55 | 24.96 | 25.05 | 00:00:00 | | 2010-03-18 | 28,921,800 | 24.81 | 24.92 | 23.75 | 23.79 | 00:00:00 | | 2010-03-19 | 26,145,300 | 24.07 | 24.43 | 23.40 | 24.21 | 00:00:00 | | 2010-03-22 | 36,719,700 | 23.74 | 23.75 | 23.18 | 23.24 | 00:00:00 | | 2010-03-23 | 33,498,700 | 23.34 | 23.47 | 22.96 | 23.27 | 00:00:00 | | 2010-03-24 | 28,214,100 | 23.06 | 23.68 | 23.00 | 23.11 | 00:00:00 | | 2010-03-25 | 28,283,700 | 23.35 | 23.40 | 22.38 | 22.43 | 00:00:00 | | 2010-03-26 | 24,888,500 | 22.48 | 22.57 | 22.10 | 22.37 | 00:00:00 | | 2010-03-29 | 19,654,300 | 22.70 | 23.35 | 22.57 | 23.28 | 00:00:00 | | 2010-03-30 | 20,168,600 | 23.28 | 23.50 | 22.84 | 23.44 | 00:00:00 | | 2010-03-31 | 20,071,500 | 23.52 | 24.06 | 23.44 | 23.64 | 00:00:00 | | 2010-04-01 | 15,698,800 | 23.94 | 24.30 | 23.71 | 24.12 | 00:00:00 | | 2010-04-05 | 10,978,200 | 24.44 | 24.70 | 24.17 | 24.58 | 00:00:00 | | 2010-04-06 | 9,576,500 | 24.54 | 24.69 | 24.31 | 24.52 | 00:00:00 | | 2010-04-07 | 13,183,400 | 24.41 | 24.50 | 23.92 | 24.09 | 00:00:00 | | 2010-04-08 | 11,992,800 | 23.82 | 24.16 | 23.64 | 24.11 | 00:00:00 | | 2010-04-09 | 15,955,200 | 24.54 | 24.63 | 24.23 | 24.56 | 00:00:00 | | 2010-04-12 | 10,486,300 | 24.57 | 24.91 | 24.25 | 24.33 | 00:00:00 | | 2010-04-13 | 15,765,700 | 24.43 | 24.70 | 23.91 | 24.57 | 00:00:00 | | 2010-04-14 | 11,716,300 | 24.65 | 24.70 | 24.33 | 24.68 | 00:00:00 | | 2010-04-15 | 12,387,600 | 24.55 | 24.64 | 24.31 | 24.37 | 00:00:00 | | 2010-04-16 | 19,001,200 | 24.24 | 24.33 | 23.75 | 23.88 | 00:00:00 | | 2010-04-19 | 11,584,700 | 23.63 | 23.84 | 23.43 | 23.75 | 00:00:00 | | 2010-04-20 | 10,950,600 | 23.81 | 24.07 | 23.81 | 23.87 | 00:00:00 | | 2010-04-21 | 9,625,200 | 23.91 | 23.95 | 23.56 | 23.68 | 00:00:00 | | 2010-04-22 | 12,029,400 | 23.42 | 23.95 | 23.30 | 23.88 | 00:00:00 | | 2010-04-23 | 17,729,300 | 23.87 | 24.91 | 23.50 | 24.89 | 00:00:00 | | 2010-04-26 | 8,911,800 | 24.84 | 24.94 | 24.44 | 24.47 | 00:00:00 | | 2010-04-27 | 15,093,100 | 24.27 | 24.42 | 23.56 | 23.65 | 00:00:00 | | 2010-04-28 | 10,939,600 | 23.82 | 23.93 | 23.43 | 23.72 | 00:00:00 | | 2010-04-29 | 17,270,800 | 23.89 | 24.10 | 23.11 | 23.61 | 00:00:00 | | 2010-04-30 | 15,139,200 | 23.69 | 24.27 | 23.35 | 23.80 | 00:00:00 | | 2010-05-03 | 9,616,300 | 23.99 | 24.30 | 23.66 | 24.08 | 00:00:00 | | 2010-05-04 | 13,207,500 | 23.97 | 23.97 | 23.37 | 23.62 | 00:00:00 | | 2010-05-05 | 23,004,100 | 23.38 | 23.80 | 22.75 | 23.17 | 00:00:00 | | 2010-05-06 | 24,091,900 | 22.98 | 23.23 | 21.00 | 22.47 | 00:00:00 | | 2010-05-07 | 21,027,800 | 22.29 | 22.76 | 21.33 | 21.91 | 00:00:00 | | 2010-05-10 | 14,607,800 | 22.96 | 23.16 | 22.63 | 23.10 | 00:00:00 | | 2010-05-11 | 20,867,800 | 23.02 | 23.96 | 22.95 | 23.28 | 00:00:00 | | 2010-05-12 | 15,743,200 | 23.63 | 23.88 | 23.22 | 23.53 | 00:00:00 | | 2010-05-13 | 15,465,000 | 23.47 | 23.94 | 23.17 | 23.29 | 00:00:00 | | 2010-05-14 | 18,599,200 | 23.05 | 23.05 | 22.18 | 22.62 | 00:00:00 | | 2010-05-17 | 17,027,400 | 22.63 | 22.84 | 21.71 | 22.29 | 00:00:00 | | 2010-05-18 | 14,623,300 | 22.53 | 22.84 | 22.10 | 22.25 | 00:00:00 | | 2010-05-19 | 16,137,200 | 22.04 | 22.45 | 21.54 | 22.10 | 00:00:00 | | 2010-05-20 | 22,414,100 | 21.41 | 21.65 | 21.00 | 21.02 | 00:00:00 | | 2010-05-21 | 23,935,800 | 20.46 | 21.23 | 20.10 | 21.01 | 00:00:00 | | 2010-05-24 | 15,212,500 | 20.92 | 21.33 | 20.72 | 20.75 | 00:00:00 | | 2010-05-25 | 17,680,500 | 20.12 | 20.84 | 19.62 | 20.79 | 00:00:00 | | 2010-05-26 | 20,930,400 | 20.94 | 21.47 | 20.87 | 21.16 | 00:00:00 | | 2010-05-27 | 14,038,400 | 21.60 | 22.25 | 21.55 | 22.22 | 00:00:00 | | 2010-05-28 | 16,143,800 | 22.27 | 22.75 | 22.00 | 22.34 | 00:00:00 | | 2010-06-01 | 15,473,600 | 22.02 | 22.55 | 21.57 | 21.62 | 00:00:00 | | 2010-06-02 | 19,518,000 | 21.85 | 23.34 | 21.75 | 23.32 | 00:00:00 | | 2010-06-03 | 39,648,400 | 23.36 | 24.99 | 22.94 | 24.86 | 00:00:00 | | 2010-06-04 | 31,001,500 | 24.30 | 25.46 | 23.87 | 24.09 | 00:00:00 | | 2010-06-07 | 17,083,200 | 24.41 | 24.98 | 23.85 | 23.95 | 00:00:00 | | 2010-06-08 | 19,578,800 | 24.08 | 24.35 | 23.39 | 23.99 | 00:00:00 | | 2010-06-09 | 22,029,000 | 24.33 | 24.80 | 23.26 | 23.44 | 00:00:00 | | 2010-06-10 | 17,367,200 | 24.08 | 24.73 | 23.93 | 24.41 | 00:00:00 | | 2010-06-11 | 10,972,900 | 24.20 | 24.70 | 24.13 | 24.64 | 00:00:00 | | 2010-06-14 | 15,978,100 | 24.93 | 25.55 | 24.57 | 24.62 | 00:00:00 | | 2010-06-15 | 12,585,300 | 25.10 | 25.43 | 24.89 | 25.36 | 00:00:00 | | 2010-06-16 | 12,247,300 | 25.12 | 25.37 | 24.75 | 25.18 | 00:00:00 | | 2010-06-17 | 10,034,700 | 25.32 | 25.32 | 24.56 | 24.88 | 00:00:00 | | 2010-06-18 | 11,057,100 | 24.87 | 24.94 | 24.53 | 24.61 | 00:00:00 | | 2010-06-21 | 16,334,900 | 25.08 | 25.46 | 24.28 | 24.49 | 00:00:00 | | 2010-06-22 | 16,137,000 | 24.48 | 24.55 | 23.50 | 23.66 | 00:00:00 | | 2010-06-23 | 12,303,500 | 23.68 | 23.75 | 23.18 | 23.49 | 00:00:00 | | 2010-06-24 | 15,664,200 | 23.44 | 23.57 | 22.75 | 22.88 | 00:00:00 | | 2010-06-25 | 12,484,200 | 22.95 | 23.29 | 22.58 | 22.98 | 00:00:00 | | 2010-06-28 | 8,724,600 | 23.10 | 23.10 | 22.37 | 22.45 | 00:00:00 | | 2010-06-29 | 17,447,200 | 21.95 | 22.02 | 21.07 | 21.27 | 00:00:00 | | 2010-06-30 | 13,805,100 | 21.47 | 21.70 | 20.90 | 20.95 | 00:00:00 | | 2010-07-01 | 15,369,600 | 20.90 | 21.18 | 20.38 | 20.82 | 00:00:00 | | 2010-07-02 | 9,220,400 | 21.00 | 21.22 | 20.31 | 20.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
