|
 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 | | 2010-07-02 | 9,220,400 | 21.00 | 21.22 | 20.31 | 20.51 | 00:00:00 | | 2010-07-06 | 12,510,800 | 21.00 | 21.21 | 20.34 | 20.54 | 00:00:00 | | 2010-07-07 | 12,290,600 | 20.65 | 21.49 | 20.55 | 21.42 | 00:00:00 | | 2010-07-08 | 12,446,000 | 21.66 | 21.72 | 21.05 | 21.44 | 00:00:00 | | 2010-07-09 | 10,543,300 | 21.53 | 21.62 | 21.25 | 21.48 | 00:00:00 | | 2010-07-12 | 8,042,000 | 21.48 | 21.52 | 20.93 | 21.26 | 00:00:00 | | 2010-07-13 | 10,659,000 | 21.63 | 21.77 | 21.40 | 21.41 | 00:00:00 | | 2010-07-14 | 7,176,000 | 21.31 | 21.64 | 21.10 | 21.41 | 00:00:00 | | 2010-07-15 | 10,739,900 | 21.46 | 21.50 | 20.89 | 21.44 | 00:00:00 | | 2010-07-16 | 11,396,600 | 21.31 | 21.31 | 20.72 | 20.87 | 00:00:00 | | 2010-07-19 | 8,616,100 | 20.66 | 21.07 | 20.58 | 20.94 | 00:00:00 | | 2010-07-20 | 10,918,800 | 20.64 | 21.66 | 20.63 | 21.51 | 00:00:00 | | 2010-07-21 | 12,382,400 | 21.85 | 21.85 | 21.00 | 21.14 | 00:00:00 | | 2010-07-22 | 9,471,000 | 21.52 | 21.87 | 21.40 | 21.70 | 00:00:00 | | 2010-07-23 | 11,068,800 | 21.60 | 21.85 | 21.21 | 21.81 | 00:00:00 | | 2010-07-26 | 7,443,500 | 21.93 | 22.04 | 21.67 | 21.98 | 00:00:00 | | 2010-07-27 | 21,499,400 | 22.17 | 22.17 | 20.92 | 21.28 | 00:00:00 | | 2010-07-28 | 8,527,800 | 21.36 | 21.44 | 20.93 | 21.12 | 00:00:00 | | 2010-07-29 | 11,498,500 | 21.39 | 21.40 | 20.77 | 21.10 | 00:00:00 | | 2010-07-30 | 8,331,100 | 20.85 | 21.16 | 20.75 | 21.03 | 00:00:00 | | 2010-08-02 | 12,210,700 | 21.40 | 21.82 | 21.17 | 21.66 | 00:00:00 | | 2010-08-03 | 14,248,300 | 21.65 | 22.10 | 21.50 | 21.83 | 00:00:00 | | 2010-08-04 | 13,630,000 | 22.20 | 22.50 | 22.00 | 22.44 | 00:00:00 | | 2010-08-05 | 7,921,700 | 22.30 | 22.60 | 22.07 | 22.37 | 00:00:00 | | 2010-08-06 | 8,913,900 | 22.09 | 22.38 | 21.92 | 22.29 | 00:00:00 | | 2010-08-09 | 7,102,200 | 22.40 | 22.50 | 21.89 | 22.01 | 00:00:00 | | 2010-08-10 | 9,554,800 | 21.72 | 22.36 | 21.61 | 22.24 | 00:00:00 | | 2010-08-11 | 9,278,800 | 21.93 | 21.95 | 21.30 | 21.41 | 00:00:00 | | 2010-08-12 | 10,454,000 | 21.00 | 21.30 | 20.79 | 21.04 | 00:00:00 | | 2010-08-13 | 7,098,500 | 20.99 | 21.36 | 20.78 | 20.78 | 00:00:00 | | 2010-08-16 | 8,629,900 | 20.81 | 21.05 | 20.69 | 20.93 | 00:00:00 | | 2010-08-17 | 8,827,800 | 21.02 | 21.41 | 20.95 | 21.32 | 00:00:00 | | 2010-08-18 | 9,186,400 | 21.29 | 21.30 | 20.84 | 20.88 | 00:00:00 | | 2010-08-19 | 9,164,100 | 20.83 | 20.94 | 20.65 | 20.81 | 00:00:00 | | 2010-08-20 | 8,887,600 | 20.65 | 20.73 | 20.35 | 20.38 | 00:00:00 | | 2010-08-23 | 9,250,900 | 20.37 | 20.78 | 20.33 | 20.58 | 00:00:00 | | 2010-08-24 | 11,949,900 | 20.22 | 20.72 | 19.99 | 20.23 | 00:00:00 | | 2010-08-25 | 9,876,900 | 20.02 | 20.15 | 19.68 | 20.04 | 00:00:00 | | 2010-08-26 | 9,092,900 | 20.05 | 20.55 | 20.01 | 20.07 | 00:00:00 | | 2010-08-27 | 10,638,600 | 20.25 | 20.85 | 19.99 | 20.81 | 00:00:00 | | 2010-08-30 | 10,004,300 | 20.81 | 21.30 | 20.77 | 20.83 | 00:00:00 | | 2010-08-31 | 7,474,600 | 20.62 | 21.07 | 20.55 | 20.68 | 00:00:00 | | 2010-09-01 | 10,507,300 | 20.99 | 21.38 | 20.87 | 21.24 | 00:00:00 | | 2010-09-02 | 7,555,400 | 21.27 | 21.38 | 20.83 | 21.38 | 00:00:00 | | 2010-09-03 | 6,800,400 | 21.50 | 21.81 | 21.39 | 21.72 | 00:00:00 | | 2010-09-07 | 7,252,700 | 21.56 | 21.58 | 21.16 | 21.27 | 00:00:00 | | 2010-09-08 | 8,724,600 | 21.21 | 21.42 | 20.96 | 21.12 | 00:00:00 | | 2010-09-09 | 8,900,100 | 21.42 | 21.43 | 20.84 | 20.91 | 00:00:00 | | 2010-09-10 | 9,991,300 | 20.99 | 21.24 | 20.93 | 21.20 | 00:00:00 | | 2010-09-13 | 11,910,000 | 21.40 | 21.66 | 21.14 | 21.66 | 00:00:00 | | 2010-09-14 | 7,447,500 | 21.62 | 21.74 | 21.36 | 21.49 | 00:00:00 | | 2010-09-15 | 6,649,600 | 21.33 | 21.47 | 21.13 | 21.43 | 00:00:00 | | 2010-09-16 | 12,705,100 | 21.35 | 21.82 | 21.30 | 21.63 | 00:00:00 | | 2010-09-17 | 9,321,300 | 21.78 | 21.79 | 21.36 | 21.46 | 00:00:00 | | 2010-09-20 | 6,243,700 | 21.49 | 21.80 | 21.27 | 21.74 | 00:00:00 | | 2010-09-21 | 17,340,800 | 21.63 | 21.80 | 21.12 | 21.18 | 00:00:00 | | 2010-09-22 | 12,193,200 | 21.24 | 21.42 | 20.88 | 20.92 | 00:00:00 | | 2010-09-23 | 10,825,500 | 20.79 | 21.20 | 20.74 | 20.89 | 00:00:00 | | 2010-09-24 | 10,814,100 | 21.17 | 21.60 | 20.93 | 21.56 | 00:00:00 | | 2010-09-27 | 7,435,400 | 21.51 | 21.78 | 21.45 | 21.66 | 00:00:00 | | 2010-09-28 | 7,375,800 | 21.70 | 21.76 | 21.27 | 21.69 | 00:00:00 | | 2010-09-29 | 17,222,000 | 21.55 | 22.65 | 21.52 | 22.56 | 00:00:00 | | 2010-09-30 | 14,424,800 | 22.66 | 23.00 | 22.22 | 22.65 | 00:00:00 | | 2010-10-01 | 13,565,800 | 22.92 | 23.10 | 22.65 | 22.80 | 00:00:00 | | 2010-10-04 | 10,949,400 | 22.81 | 22.82 | 22.08 | 22.28 | 00:00:00 | | 2010-10-05 | 21,417,200 | 22.56 | 22.79 | 22.18 | 22.32 | 00:00:00 | | 2010-10-06 | 9,778,800 | 22.33 | 22.75 | 22.30 | 22.59 | 00:00:00 | | 2010-10-07 | 7,757,800 | 22.75 | 22.75 | 22.25 | 22.48 | 00:00:00 | | 2010-10-08 | 10,713,800 | 22.48 | 23.18 | 22.28 | 23.05 | 00:00:00 | | 2010-10-11 | 16,498,400 | 24.25 | 24.32 | 23.23 | 23.30 | 00:00:00 | | 2010-10-12 | 29,441,200 | 24.06 | 24.17 | 23.66 | 23.87 | 00:00:00 | | 2010-10-13 | 29,846,500 | 23.89 | 23.95 | 22.96 | 23.24 | 00:00:00 | | 2010-10-14 | 14,018,300 | 23.29 | 23.40 | 22.77 | 22.96 | 00:00:00 | | 2010-10-15 | 13,328,900 | 23.08 | 23.17 | 22.68 | 22.99 | 00:00:00 | | 2010-10-18 | 12,834,000 | 22.98 | 23.03 | 22.55 | 22.69 | 00:00:00 | | 2010-10-19 | 21,067,000 | 22.47 | 22.59 | 21.75 | 21.96 | 00:00:00 | | 2010-10-20 | 13,760,600 | 22.06 | 22.44 | 22.01 | 22.16 | 00:00:00 | | 2010-10-21 | 14,039,400 | 22.26 | 22.28 | 21.67 | 21.95 | 00:00:00 | | 2010-10-22 | 22,033,900 | 21.97 | 22.03 | 21.14 | 21.20 | 00:00:00 | | 2010-10-25 | 15,260,400 | 21.41 | 21.48 | 21.00 | 21.16 | 00:00:00 | | 2010-10-26 | 11,602,100 | 21.04 | 21.30 | 20.97 | 21.26 | 00:00:00 | | 2010-10-27 | 15,678,000 | 21.11 | 21.45 | 21.00 | 21.37 | 00:00:00 | | 2010-10-28 | 10,787,500 | 21.47 | 21.48 | 21.11 | 21.33 | 00:00:00 | | 2010-10-29 | 11,460,200 | 21.27 | 21.78 | 21.20 | 21.68 | 00:00:00 | | 2010-11-01 | 11,785,800 | 22.02 | 22.23 | 21.75 | 21.83 | 00:00:00 | | 2010-11-02 | 7,078,900 | 22.07 | 22.18 | 21.85 | 22.05 | 00:00:00 | | 2010-11-03 | 15,050,300 | 22.14 | 22.32 | 21.85 | 22.31 | 00:00:00 | | 2010-11-04 | 27,856,400 | 22.00 | 22.34 | 21.75 | 22.29 | 00:00:00 | | 2010-11-05 | 10,392,500 | 22.16 | 22.29 | 22.03 | 22.27 | 00:00:00 | | 2010-11-08 | 10,338,000 | 22.26 | 22.78 | 22.22 | 22.70 | 00:00:00 | | 2010-11-09 | 19,229,900 | 23.36 | 23.62 | 22.91 | 23.06 | 00:00:00 | | 2010-11-10 | 14,002,700 | 23.25 | 23.55 | 22.90 | 23.41 | 00:00:00 | | 2010-11-11 | 17,563,400 | 23.29 | 23.30 | 22.75 | 23.21 | 00:00:00 | | 2010-11-12 | 14,148,800 | 22.98 | 22.98 | 22.40 | 22.72 | 00:00:00 | | 2010-11-15 | 11,015,800 | 22.94 | 22.98 | 22.25 | 22.31 | 00:00:00 | | 2010-11-16 | 13,701,000 | 22.17 | 22.24 | 21.77 | 21.96 | 00:00:00 | | 2010-11-17 | 9,222,000 | 22.05 | 22.28 | 21.93 | 22.10 | 00:00:00 | | 2010-11-18 | 11,953,900 | 22.11 | 22.50 | 22.10 | 22.25 | 00:00:00 | | 2010-11-19 | 9,846,100 | 22.19 | 22.66 | 22.05 | 22.64 | 00:00:00 | | 2010-11-22 | 7,480,200 | 22.60 | 22.60 | 22.05 | 22.54 | 00:00:00 | | 2010-11-23 | 10,272,200 | 22.20 | 22.25 | 21.77 | 21.82 | 00:00:00 | | 2010-11-24 | 6,974,100 | 22.00 | 22.34 | 21.87 | 22.18 | 00:00:00 | | 2010-11-26 | 3,817,300 | 22.04 | 22.32 | 21.94 | 21.99 | 00:00:00 | | 2010-11-29 | 6,066,000 | 21.95 | 22.10 | 21.69 | 22.05 | 00:00:00 | | 2010-11-30 | 22,606,400 | 21.68 | 21.80 | 21.11 | 21.12 | 00:00:00 | | 2010-12-01 | 14,461,900 | 21.36 | 21.46 | 21.11 | 21.41 | 00:00:00 | | 2010-12-02 | 12,487,700 | 21.44 | 21.87 | 21.37 | 21.63 | 00:00:00 | | 2010-12-03 | 14,678,400 | 21.59 | 22.23 | 21.57 | 22.16 | 00:00:00 | | 2010-12-06 | 14,114,100 | 22.14 | 22.70 | 22.07 | 22.55 | 00:00:00 | | 2010-12-07 | 15,360,400 | 22.77 | 22.89 | 22.38 | 22.74 | 00:00:00 | | 2010-12-08 | 19,826,400 | 22.75 | 23.22 | 22.70 | 22.89 | 00:00:00 | | 2010-12-09 | 7,892,800 | 22.94 | 23.04 | 22.72 | 22.83 | 00:00:00 | | 2010-12-10 | 7,453,600 | 22.87 | 22.98 | 22.70 | 22.92 | 00:00:00 | | 2010-12-13 | 9,628,600 | 23.06 | 23.16 | 22.85 | 22.91 | 00:00:00 | | 2010-12-14 | 10,598,800 | 22.78 | 23.08 | 22.76 | 23.02 | 00:00:00 | | 2010-12-15 | 19,609,200 | 22.91 | 23.61 | 22.91 | 23.51 | 00:00:00 | | 2010-12-16 | 11,042,100 | 23.49 | 23.74 | 23.35 | 23.57 | 00:00:00 | | 2010-12-17 | 11,816,900 | 23.49 | 23.52 | 23.23 | 23.30 | 00:00:00 | | 2010-12-20 | 36,158,900 | 23.81 | 25.37 | 23.77 | 25.36 | 00:00:00 | | 2010-12-21 | 14,927,800 | 25.15 | 25.45 | 24.83 | 25.38 | 00:00:00 | | 2010-12-22 | 8,878,500 | 25.32 | 25.50 | 25.15 | 25.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
