|
 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 | | 2011-06-15 | 8,082,800 | 28.83 | 29.26 | 28.43 | 28.76 | 00:00:00 | | 2011-06-16 | 9,263,400 | 28.72 | 29.08 | 27.93 | 28.17 | 00:00:00 | | 2011-06-17 | 8,725,700 | 28.36 | 28.46 | 27.77 | 28.02 | 00:00:00 | | 2011-06-20 | 6,082,800 | 27.65 | 28.20 | 27.50 | 28.10 | 00:00:00 | | 2011-06-21 | 5,534,500 | 28.30 | 28.94 | 28.29 | 28.79 | 00:00:00 | | 2011-06-22 | 7,483,000 | 28.63 | 29.44 | 28.61 | 28.99 | 00:00:00 | | 2011-06-23 | 7,937,300 | 28.59 | 29.01 | 28.15 | 28.97 | 00:00:00 | | 2011-06-24 | 10,102,400 | 28.98 | 29.00 | 27.99 | 28.01 | 00:00:00 | | 2011-06-27 | 11,291,100 | 27.33 | 28.27 | 27.28 | 28.00 | 00:00:00 | | 2011-06-28 | 7,846,200 | 28.22 | 28.53 | 28.12 | 28.51 | 00:00:00 | | 2011-06-29 | 10,460,000 | 28.53 | 29.22 | 28.52 | 29.05 | 00:00:00 | | 2011-06-30 | 13,021,500 | 29.18 | 30.27 | 29.11 | 29.69 | 00:00:00 | | 2011-07-01 | 8,275,900 | 29.74 | 30.18 | 29.24 | 30.10 | 00:00:00 | | 2011-07-05 | 6,402,800 | 29.93 | 30.64 | 29.91 | 30.29 | 00:00:00 | | 2011-07-06 | 8,256,200 | 30.22 | 30.29 | 29.83 | 30.18 | 00:00:00 | | 2011-07-07 | 9,402,100 | 30.64 | 30.86 | 30.33 | 30.51 | 00:00:00 | | 2011-07-08 | 10,118,500 | 30.26 | 30.84 | 30.15 | 30.58 | 00:00:00 | | 2011-07-11 | 9,245,100 | 30.14 | 30.21 | 29.55 | 29.75 | 00:00:00 | | 2011-07-12 | 7,140,800 | 29.57 | 30.19 | 29.39 | 29.77 | 00:00:00 | | 2011-07-13 | 6,682,100 | 29.97 | 30.35 | 29.86 | 29.94 | 00:00:00 | | 2011-07-14 | 9,882,800 | 30.15 | 30.75 | 30.12 | 30.21 | 00:00:00 | | 2011-07-15 | 33,391,900 | 31.78 | 32.96 | 31.59 | 32.96 | 00:00:00 | | 2011-07-18 | 19,413,600 | 32.63 | 33.22 | 32.30 | 32.89 | 00:00:00 | | 2011-07-19 | 8,562,900 | 33.20 | 33.72 | 33.20 | 33.66 | 00:00:00 | | 2011-07-20 | 7,948,500 | 33.87 | 33.87 | 33.35 | 33.72 | 00:00:00 | | 2011-07-21 | 11,090,600 | 33.80 | 34.29 | 33.78 | 33.98 | 00:00:00 | | 2011-07-22 | 7,686,600 | 34.07 | 34.42 | 33.86 | 34.39 | 00:00:00 | | 2011-07-25 | 7,219,700 | 33.81 | 34.39 | 33.66 | 33.87 | 00:00:00 | | 2011-07-26 | 11,827,300 | 34.02 | 34.83 | 33.65 | 34.11 | 00:00:00 | | 2011-07-27 | 9,598,600 | 33.97 | 34.09 | 33.17 | 33.40 | 00:00:00 | | 2011-07-28 | 11,383,800 | 33.28 | 34.44 | 33.16 | 33.43 | 00:00:00 | | 2011-07-29 | 20,731,800 | 34.43 | 35.07 | 34.00 | 34.35 | 00:00:00 | | 2011-08-01 | 13,683,900 | 35.39 | 35.45 | 33.84 | 34.35 | 00:00:00 | | 2011-08-02 | 30,794,000 | 35.24 | 35.75 | 34.15 | 34.15 | 00:00:00 | | 2011-08-03 | 22,582,000 | 34.63 | 35.07 | 33.61 | 34.23 | 00:00:00 | | 2011-08-04 | 23,646,400 | 33.85 | 33.86 | 31.26 | 31.35 | 00:00:00 | | 2011-08-05 | 23,497,200 | 31.87 | 32.00 | 29.58 | 30.68 | 00:00:00 | | 2011-08-08 | 25,413,300 | 28.71 | 29.65 | 27.00 | 27.20 | 00:00:00 | | 2011-08-09 | 17,506,900 | 28.05 | 29.16 | 26.97 | 29.12 | 00:00:00 | | 2011-08-10 | 21,367,200 | 28.48 | 30.25 | 28.27 | 28.78 | 00:00:00 | | 2011-08-11 | 17,373,400 | 29.38 | 31.38 | 29.12 | 30.89 | 00:00:00 | | 2011-08-12 | 14,080,500 | 31.51 | 32.03 | 31.10 | 31.30 | 00:00:00 | | 2011-08-15 | 9,897,800 | 31.58 | 32.46 | 31.58 | 32.29 | 00:00:00 | | 2011-08-16 | 10,848,300 | 31.76 | 32.13 | 31.17 | 31.66 | 00:00:00 | | 2011-08-17 | 6,816,600 | 32.01 | 32.59 | 31.50 | 31.70 | 00:00:00 | | 2011-08-18 | 15,836,900 | 30.64 | 30.67 | 29.52 | 29.82 | 00:00:00 | | 2011-08-19 | 10,924,400 | 29.26 | 30.46 | 29.15 | 29.31 | 00:00:00 | | 2011-08-22 | 11,480,800 | 29.79 | 30.00 | 28.25 | 28.42 | 00:00:00 | | 2011-08-23 | 13,123,800 | 28.63 | 29.65 | 28.17 | 29.65 | 00:00:00 | | 2011-08-24 | 8,100,000 | 29.64 | 30.18 | 29.25 | 30.18 | 00:00:00 | | 2011-08-25 | 7,971,800 | 30.62 | 30.83 | 29.41 | 29.55 | 00:00:00 | | 2011-08-26 | 9,945,500 | 29.06 | 30.52 | 28.64 | 30.52 | 00:00:00 | | 2011-08-29 | 8,357,000 | 30.91 | 31.81 | 30.87 | 31.77 | 00:00:00 | | 2011-08-30 | 11,119,000 | 31.41 | 32.70 | 31.22 | 32.43 | 00:00:00 | | 2011-08-31 | 9,223,100 | 32.61 | 33.31 | 32.13 | 32.39 | 00:00:00 | | 2011-09-01 | 16,582,300 | 32.69 | 33.87 | 32.62 | 33.11 | 00:00:00 | | 2011-09-02 | 9,988,700 | 32.21 | 32.67 | 31.74 | 32.11 | 00:00:00 | | 2011-09-06 | 15,773,900 | 30.68 | 31.36 | 30.13 | 30.92 | 00:00:00 | | 2011-09-07 | 14,020,800 | 31.39 | 31.90 | 30.72 | 31.51 | 00:00:00 | | 2011-09-08 | 15,472,700 | 31.67 | 32.51 | 31.46 | 31.96 | 00:00:00 | | 2011-09-09 | 10,711,600 | 31.49 | 31.69 | 30.20 | 30.38 | 00:00:00 | | 2011-09-12 | 10,847,200 | 29.65 | 30.77 | 29.52 | 30.76 | 00:00:00 | | 2011-09-13 | 11,653,700 | 30.90 | 31.86 | 30.67 | 31.49 | 00:00:00 | | 2011-09-14 | 9,892,300 | 31.53 | 31.96 | 30.85 | 31.52 | 00:00:00 | | 2011-09-15 | 7,461,500 | 31.88 | 32.07 | 31.25 | 31.72 | 00:00:00 | | 2011-09-16 | 9,101,600 | 31.94 | 32.00 | 31.27 | 31.82 | 00:00:00 | | 2011-09-19 | 8,561,700 | 31.11 | 31.45 | 30.33 | 31.06 | 00:00:00 | | 2011-09-20 | 9,019,900 | 31.22 | 31.66 | 30.33 | 30.41 | 00:00:00 | | 2011-09-21 | 12,607,100 | 30.62 | 31.26 | 29.38 | 29.42 | 00:00:00 | | 2011-09-22 | 18,491,700 | 28.45 | 28.45 | 26.67 | 27.08 | 00:00:00 | | 2011-09-23 | 18,433,600 | 26.89 | 27.17 | 25.92 | 26.04 | 00:00:00 | | 2011-09-26 | 13,874,500 | 26.27 | 27.57 | 25.63 | 27.53 | 00:00:00 | | 2011-09-27 | 11,693,300 | 28.39 | 28.60 | 27.53 | 27.68 | 00:00:00 | | 2011-09-28 | 19,021,600 | 29.25 | 29.60 | 27.22 | 27.27 | 00:00:00 | | 2011-09-29 | 15,287,300 | 27.62 | 27.94 | 26.06 | 26.78 | 00:00:00 | | 2011-09-30 | 14,397,000 | 26.52 | 26.52 | 25.54 | 25.55 | 00:00:00 | | 2011-10-03 | 16,672,000 | 25.26 | 25.48 | 23.96 | 23.96 | 00:00:00 | | 2011-10-04 | 22,138,200 | 23.40 | 25.15 | 22.52 | 25.12 | 00:00:00 | | 2011-10-05 | 14,699,500 | 25.21 | 25.49 | 24.59 | 25.39 | 00:00:00 | | 2011-10-06 | 12,177,800 | 25.22 | 26.35 | 25.01 | 25.91 | 00:00:00 | | 2011-10-07 | 16,222,200 | 26.39 | 26.74 | 25.23 | 25.35 | 00:00:00 | | 2011-10-10 | 8,788,700 | 26.06 | 26.75 | 26.00 | 26.75 | 00:00:00 | | 2011-10-11 | 8,381,400 | 26.38 | 26.93 | 26.22 | 26.62 | 00:00:00 | | 2011-10-12 | 8,914,100 | 26.91 | 27.34 | 26.67 | 26.75 | 00:00:00 | | 2011-10-13 | 6,759,200 | 26.59 | 26.99 | 26.00 | 26.85 | 00:00:00 | | 2011-10-14 | 8,485,100 | 27.42 | 27.75 | 27.10 | 27.75 | 00:00:00 | | 2011-10-17 | 7,281,300 | 27.76 | 27.95 | 27.20 | 27.30 | 00:00:00 | | 2011-10-18 | 17,638,500 | 26.96 | 27.50 | 25.94 | 27.36 | 00:00:00 | | 2011-10-19 | 9,768,300 | 27.31 | 27.81 | 26.97 | 27.10 | 00:00:00 | | 2011-10-20 | 10,337,200 | 27.61 | 27.65 | 26.62 | 27.30 | 00:00:00 | | 2011-10-21 | 8,977,700 | 27.69 | 28.06 | 27.39 | 27.81 | 00:00:00 | | 2011-10-24 | 6,890,800 | 28.21 | 28.42 | 27.96 | 28.32 | 00:00:00 | | 2011-10-25 | 7,817,100 | 28.16 | 28.17 | 27.24 | 27.31 | 00:00:00 | | 2011-10-26 | 10,285,800 | 28.00 | 28.31 | 27.16 | 28.15 | 00:00:00 | | 2011-10-27 | 15,232,300 | 28.80 | 29.87 | 28.77 | 29.16 | 00:00:00 | | 2011-10-28 | 9,292,500 | 28.76 | 29.84 | 28.75 | 29.74 | 00:00:00 | | 2011-10-31 | 10,268,400 | 29.36 | 29.36 | 28.09 | 28.12 | 00:00:00 | | 2011-11-01 | 12,630,700 | 26.97 | 27.50 | 26.50 | 27.00 | 00:00:00 | | 2011-11-02 | 8,596,800 | 27.60 | 28.27 | 27.49 | 28.01 | 00:00:00 | | 2011-11-03 | 13,096,000 | 28.62 | 29.23 | 27.78 | 29.03 | 00:00:00 | | 2011-11-04 | 44,939,000 | 29.69 | 29.85 | 26.82 | 27.07 | 00:00:00 | | 2011-11-07 | 18,921,900 | 27.38 | 27.49 | 26.31 | 26.84 | 00:00:00 | | 2011-11-08 | 16,547,000 | 27.06 | 27.12 | 26.22 | 27.09 | 00:00:00 | | 2011-11-09 | 16,460,200 | 26.27 | 26.57 | 25.50 | 25.57 | 00:00:00 | | 2011-11-10 | 20,807,300 | 26.18 | 26.37 | 25.30 | 25.54 | 00:00:00 | | 2011-11-11 | 19,911,900 | 25.83 | 26.85 | 25.32 | 26.45 | 00:00:00 | | 2011-11-14 | 10,890,100 | 26.16 | 26.28 | 25.49 | 25.67 | 00:00:00 | | 2011-11-15 | 11,644,100 | 25.45 | 25.67 | 25.00 | 25.47 | 00:00:00 | | 2011-11-16 | 14,267,300 | 25.36 | 26.10 | 25.20 | 25.46 | 00:00:00 | | 2011-11-17 | 17,574,000 | 25.43 | 25.63 | 24.51 | 24.72 | 00:00:00 | | 2011-11-18 | 11,985,400 | 24.95 | 25.12 | 24.23 | 24.33 | 00:00:00 | | 2011-11-21 | 12,996,100 | 23.89 | 24.26 | 23.37 | 24.07 | 00:00:00 | | 2011-11-22 | 8,245,100 | 24.03 | 24.34 | 23.45 | 23.66 | 00:00:00 | | 2011-11-23 | 9,575,300 | 23.32 | 23.49 | 22.71 | 22.71 | 00:00:00 | | 2011-11-25 | 3,856,800 | 22.72 | 22.84 | 22.41 | 22.42 | 00:00:00 | | 2011-11-28 | 10,129,100 | 23.39 | 23.55 | 23.08 | 23.36 | 00:00:00 | | 2011-11-29 | 10,233,500 | 23.47 | 24.08 | 23.35 | 23.78 | 00:00:00 | | 2011-11-30 | 20,820,100 | 24.76 | 25.40 | 24.57 | 25.34 | 00:00:00 | | 2011-12-01 | 8,657,900 | 25.23 | 25.67 | 25.00 | 25.30 | 00:00:00 | | 2011-12-02 | 14,903,700 | 25.62 | 26.16 | 25.35 | 25.44 | 00:00:00 | | 2011-12-05 | 9,411,700 | 25.80 | 25.94 | 24.96 | 25.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
