TR4DER - Chesapeake Energy [CHK] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	8,878,500	25.32	25.50	25.15	25.41	00:00:00
2010-12-23	9,096,500	25.12	25.79	25.08	25.61	00:00:00
2010-12-27	4,904,400	25.48	25.67	25.26	25.57	00:00:00
2010-12-28	7,072,800	25.70	25.98	25.63	25.85	00:00:00
2010-12-29	7,220,800	25.97	26.18	25.79	26.15	00:00:00
2010-12-30	9,303,800	26.07	26.43	25.93	25.97	00:00:00
2010-12-31	4,592,700	25.89	26.07	25.76	25.91	00:00:00
2011-01-03	11,406,300	26.39	26.65	26.21	26.51	00:00:00
2011-01-04	9,749,600	26.69	26.69	25.93	26.22	00:00:00
2011-01-05	8,292,000	26.14	26.59	26.03	26.50	00:00:00
2011-01-06	16,462,900	26.80	27.36	26.60	26.67	00:00:00
2011-01-07	9,894,000	26.71	27.02	26.63	26.95	00:00:00
2011-01-10	9,026,000	26.83	27.05	26.53	26.96	00:00:00
2011-01-11	9,327,400	27.03	27.39	26.80	27.34	00:00:00
2011-01-12	15,188,000	27.47	28.00	27.46	27.89	00:00:00
2011-01-13	12,151,700	27.93	28.00	27.63	27.70	00:00:00
2011-01-14	11,265,100	27.66	27.81	27.43	27.66	00:00:00
2011-01-18	8,079,800	27.71	27.84	27.46	27.67	00:00:00
2011-01-19	14,488,500	27.62	28.06	27.59	27.83	00:00:00
2011-01-20	12,149,000	27.56	27.99	27.25	27.81	00:00:00
2011-01-21	6,700,000	27.93	28.13	27.68	27.80	00:00:00
2011-01-24	7,239,800	27.58	28.19	27.58	28.15	00:00:00
2011-01-25	13,452,000	28.01	28.15	27.23	27.43	00:00:00
2011-01-26	9,370,300	27.62	28.19	27.50	28.05	00:00:00
2011-01-27	9,039,500	27.78	28.12	27.46	27.70	00:00:00
2011-01-28	9,515,700	27.59	27.87	27.25	27.33	00:00:00
2011-01-31	25,231,900	27.52	29.73	27.47	29.53	00:00:00
2011-02-01	23,706,100	29.47	30.63	29.18	30.23	00:00:00
2011-02-02	21,082,900	30.32	31.43	30.28	30.51	00:00:00
2011-02-03	11,481,100	30.56	30.66	29.79	30.47	00:00:00
2011-02-04	10,439,000	30.57	30.97	29.98	30.06	00:00:00
2011-02-07	30,426,700	31.07	32.17	30.97	31.27	00:00:00
2011-02-08	12,986,900	31.15	31.58	30.86	31.54	00:00:00
2011-02-09	10,576,700	31.29	31.50	30.64	30.87	00:00:00
2011-02-10	13,510,000	30.67	30.95	30.30	30.82	00:00:00
2011-02-11	8,572,400	30.87	30.97	30.46	30.84	00:00:00
2011-02-14	9,014,400	30.76	31.59	30.75	31.53	00:00:00
2011-02-15	9,309,700	31.34	31.41	30.48	30.72	00:00:00
2011-02-16	9,567,400	30.89	30.92	30.45	30.68	00:00:00
2011-02-17	8,899,800	30.63	30.85	30.16	30.49	00:00:00
2011-02-18	8,231,800	30.45	30.73	30.20	30.43	00:00:00
2011-02-22	32,296,800	31.92	33.00	31.54	32.01	00:00:00
2011-02-23	36,275,900	32.61	34.50	31.75	34.33	00:00:00
2011-02-24	31,589,200	35.50	35.80	33.83	34.35	00:00:00
2011-02-25	16,437,200	34.58	35.58	34.44	35.37	00:00:00
2011-02-28	15,332,400	35.72	35.95	35.10	35.61	00:00:00
2011-03-01	16,909,300	35.76	35.93	33.60	33.70	00:00:00
2011-03-02	12,918,800	33.49	33.95	32.95	33.89	00:00:00
2011-03-03	12,654,700	34.31	34.31	32.85	33.63	00:00:00
2011-03-04	7,941,700	33.85	33.85	33.12	33.57	00:00:00
2011-03-07	9,562,600	33.76	34.54	33.26	33.45	00:00:00
2011-03-08	9,747,200	33.50	33.50	32.46	32.60	00:00:00
2011-03-09	10,925,800	32.51	33.72	32.48	33.55	00:00:00
2011-03-10	17,207,000	32.84	32.84	31.65	32.10	00:00:00
2011-03-11	10,646,200	31.27	32.97	30.76	32.81	00:00:00
2011-03-14	14,305,300	33.55	34.18	33.33	33.56	00:00:00
2011-03-15	14,415,400	32.45	33.91	32.20	33.61	00:00:00
2011-03-16	24,830,100	34.27	35.31	33.93	34.65	00:00:00
2011-03-17	19,232,600	35.13	35.37	33.99	34.00	00:00:00
2011-03-18	17,234,600	34.32	34.38	33.23	33.37	00:00:00
2011-03-21	11,624,300	33.76	34.09	33.55	33.75	00:00:00
2011-03-22	10,564,600	33.89	34.00	33.55	33.70	00:00:00
2011-03-23	10,779,000	33.79	34.07	33.34	33.73	00:00:00
2011-03-24	10,843,000	33.85	33.98	33.52	33.88	00:00:00
2011-03-25	15,879,800	33.98	34.40	33.76	34.24	00:00:00
2011-03-28	12,218,400	34.38	34.39	33.04	33.06	00:00:00
2011-03-29	10,611,000	33.33	33.54	33.04	33.37	00:00:00
2011-03-30	16,916,600	34.08	34.46	33.83	34.33	00:00:00
2011-03-31	12,604,700	34.58	34.75	33.45	33.52	00:00:00
2011-04-01	7,981,100	33.92	34.04	33.38	33.50	00:00:00
2011-04-04	10,386,000	33.52	33.92	33.10	33.83	00:00:00
2011-04-05	13,997,900	33.64	34.12	33.60	33.81	00:00:00
2011-04-06	8,304,400	34.00	34.34	33.48	33.68	00:00:00
2011-04-07	13,390,900	33.65	34.50	33.55	34.49	00:00:00
2011-04-08	10,326,500	34.58	34.70	33.80	34.02	00:00:00
2011-04-11	10,944,000	34.41	34.44	33.20	33.34	00:00:00
2011-04-12	16,483,700	32.67	32.79	31.64	31.93	00:00:00
2011-04-13	8,500,100	32.23	32.89	32.16	32.40	00:00:00
2011-04-14	7,899,300	32.31	32.72	32.00	32.65	00:00:00
2011-04-15	7,697,300	32.64	32.80	32.16	32.73	00:00:00
2011-04-18	9,556,900	32.19	32.32	31.30	31.98	00:00:00
2011-04-19	8,912,900	32.01	32.11	31.61	31.98	00:00:00
2011-04-20	12,743,300	32.33	32.96	32.01	32.21	00:00:00
2011-04-21	11,340,400	32.35	32.78	31.72	32.69	00:00:00
2011-04-25	5,631,700	32.55	32.97	32.38	32.51	00:00:00
2011-04-26	7,025,500	32.51	33.24	32.50	33.09	00:00:00
2011-04-27	6,844,300	33.37	33.37	32.45	33.12	00:00:00
2011-04-28	6,541,700	32.94	33.33	32.42	33.22	00:00:00
2011-04-29	8,500,000	33.19	33.72	33.13	33.67	00:00:00
2011-05-02	9,891,700	33.89	33.90	33.08	33.23	00:00:00
2011-05-03	20,634,200	32.15	32.39	30.76	31.33	00:00:00
2011-05-04	13,992,400	31.28	31.31	30.11	30.73	00:00:00
2011-05-05	17,803,300	30.07	31.23	29.60	30.86	00:00:00
2011-05-06	10,861,300	31.45	31.90	30.67	30.95	00:00:00
2011-05-09	6,940,400	31.18	31.61	31.10	31.30	00:00:00
2011-05-10	9,009,200	31.37	31.82	31.00	31.62	00:00:00
2011-05-11	12,333,400	31.46	31.50	30.53	30.92	00:00:00
2011-05-12	10,400,000	30.59	30.92	29.89	30.48	00:00:00
2011-05-13	13,316,800	30.51	30.56	29.63	29.78	00:00:00
2011-05-16	7,296,300	29.82	30.37	29.31	29.62	00:00:00
2011-05-17	12,776,700	29.04	29.52	28.75	29.09	00:00:00
2011-05-18	9,205,800	29.12	30.09	29.09	29.95	00:00:00
2011-05-19	7,341,500	30.22	30.30	29.55	29.91	00:00:00
2011-05-20	13,099,600	29.98	31.05	29.58	30.62	00:00:00
2011-05-23	7,203,100	29.95	30.39	29.86	30.20	00:00:00
2011-05-24	11,164,800	30.38	31.64	30.38	30.92	00:00:00
2011-05-25	8,143,900	30.87	31.33	30.78	31.00	00:00:00
2011-05-26	8,559,700	30.94	31.17	30.57	31.08	00:00:00
2011-05-27	6,758,300	31.37	31.59	30.95	31.11	00:00:00
2011-05-31	6,365,700	31.61	31.70	30.96	31.34	00:00:00
2011-06-01	7,887,100	31.29	31.40	30.34	30.39	00:00:00
2011-06-02	6,884,000	30.43	30.89	30.09	30.55	00:00:00
2011-06-03	6,043,000	30.11	30.76	29.89	30.53	00:00:00
2011-06-06	8,172,500	30.53	30.85	29.64	29.68	00:00:00
2011-06-07	6,265,000	29.81	30.16	29.30	29.73	00:00:00
2011-06-08	7,695,100	29.72	30.18	29.37	29.59	00:00:00
2011-06-09	6,832,200	29.73	30.16	29.64	29.75	00:00:00
2011-06-10	8,017,600	29.63	29.93	29.10	29.24	00:00:00
2011-06-13	10,814,700	29.28	29.58	28.15	28.32	00:00:00
2011-06-14	7,060,200	28.71	29.13	28.66	28.98	00:00:00
2011-06-15	8,082,800	28.83	29.26	28.43	28.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>