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
2011-12-05	9,411,700	25.80	25.94	24.96	25.15	00:00:00
2011-12-06	11,255,700	25.02	25.86	25.02	25.68	00:00:00
2011-12-07	8,975,000	25.70	25.75	25.14	25.53	00:00:00
2011-12-08	12,629,600	25.31	25.45	24.15	24.23	00:00:00
2011-12-09	9,298,500	24.25	24.79	24.20	24.66	00:00:00
2011-12-12	9,533,600	24.31	24.31	23.46	23.72	00:00:00
2011-12-13	8,268,400	23.98	24.31	23.27	23.43	00:00:00
2011-12-14	11,400,900	23.21	23.21	22.50	22.57	00:00:00
2011-12-15	11,461,800	22.94	23.23	22.59	22.78	00:00:00
2011-12-16	8,733,500	22.99	23.15	22.69	22.98	00:00:00
2011-12-19	10,548,200	22.99	23.00	22.00	22.06	00:00:00
2011-12-20	9,450,800	22.44	23.03	22.44	22.82	00:00:00
2011-12-21	7,725,900	22.85	23.04	22.58	22.99	00:00:00
2011-12-22	9,030,000	23.06	23.60	22.95	23.52	00:00:00
2011-12-23	4,871,500	23.61	23.88	23.43	23.73	00:00:00
2011-12-27	4,421,500	23.59	23.84	23.45	23.52	00:00:00
2011-12-28	7,543,200	23.46	23.70	22.61	22.66	00:00:00
2011-12-29	9,398,200	22.66	22.96	22.51	22.73	00:00:00
2011-12-30	8,737,600	22.63	22.73	22.29	22.29	00:00:00
2012-01-03	19,953,200	23.20	23.68	22.47	23.60	00:00:00
2012-01-04	16,642,700	23.47	24.07	23.46	23.86	00:00:00
2012-01-05	16,639,200	23.90	24.12	23.48	23.62	00:00:00
2012-01-06	15,000,100	23.68	24.31	23.62	23.98	00:00:00
2012-01-09	18,681,600	23.61	23.81	23.08	23.56	00:00:00
2012-01-10	13,215,300	23.81	23.95	23.16	23.28	00:00:00
2012-01-11	21,448,900	23.00	23.00	22.30	22.58	00:00:00
2012-01-12	17,724,400	22.50	22.69	21.87	22.17	00:00:00
2012-01-13	15,953,700	22.01	22.03	21.35	21.41	00:00:00
2012-01-17	22,057,900	21.50	21.56	20.80	20.81	00:00:00
2012-01-18	20,738,600	20.79	21.68	20.61	21.45	00:00:00
2012-01-19	22,455,600	21.53	21.54	20.54	20.68	00:00:00
2012-01-20	19,995,800	20.65	20.97	20.41	20.96	00:00:00
2012-01-23	32,006,900	22.31	22.65	21.63	22.28	00:00:00
2012-01-24	20,988,400	22.07	22.54	21.73	22.49	00:00:00
2012-01-25	23,778,300	22.55	23.49	22.10	23.38	00:00:00
2012-01-26	29,856,000	23.03	23.21	21.75	21.90	00:00:00
2012-01-27	15,227,600	21.62	22.24	21.62	22.05	00:00:00
2012-01-30	12,699,500	21.85	21.90	21.43	21.69	00:00:00
2012-01-31	22,505,800	21.55	21.67	21.11	21.13	00:00:00
2012-02-01	23,993,500	21.25	21.35	20.63	20.97	00:00:00
2012-02-02	23,802,900	21.11	22.16	21.05	22.12	00:00:00
2012-02-03	16,448,200	22.27	22.36	21.80	22.31	00:00:00
2012-02-06	14,908,200	22.10	22.75	22.08	22.65	00:00:00
2012-02-07	15,723,200	22.65	22.68	22.02	22.18	00:00:00
2012-02-08	12,513,700	22.29	22.51	22.03	22.11	00:00:00
2012-02-09	18,259,900	22.30	22.64	22.03	22.34	00:00:00
2012-02-10	18,654,400	21.92	22.20	21.56	22.13	00:00:00
2012-02-13	29,852,900	22.70	23.32	22.25	22.66	00:00:00
2012-02-14	15,383,300	22.82	22.95	22.45	22.71	00:00:00
2012-02-15	20,381,900	22.75	23.27	22.52	23.02	00:00:00
2012-02-16	16,643,400	23.07	23.79	22.73	23.77	00:00:00
2012-02-17	27,300,800	24.10	24.99	24.06	24.71	00:00:00
2012-02-21	19,883,000	25.04	25.06	24.54	24.62	00:00:00
2012-02-22	25,225,800	24.29	24.35	23.64	24.03	00:00:00
2012-02-23	19,553,000	24.10	24.99	23.95	24.98	00:00:00
2012-02-24	21,801,200	24.83	25.86	24.76	25.45	00:00:00
2012-02-27	13,689,400	25.41	25.44	25.00	25.11	00:00:00
2012-02-28	13,875,800	25.19	25.27	24.83	25.05	00:00:00
2012-02-29	16,120,900	25.04	25.23	24.52	25.00	00:00:00
2012-03-01	16,075,800	24.89	25.15	24.76	24.93	00:00:00
2012-03-02	10,261,500	24.90	25.09	24.26	24.33	00:00:00
2012-03-05	10,468,700	24.19	24.32	23.84	24.23	00:00:00
2012-03-06	12,065,500	23.81	23.99	23.36	23.56	00:00:00
2012-03-07	11,859,900	23.81	24.24	23.35	24.08	00:00:00
2012-03-08	12,026,100	24.28	24.75	24.00	24.58	00:00:00
2012-03-09	8,773,600	24.70	24.97	24.46	24.55	00:00:00
2012-03-12	9,484,200	24.55	24.55	23.97	24.21	00:00:00
2012-03-13	10,685,200	24.29	24.71	23.72	24.70	00:00:00
2012-03-14	10,585,100	24.62	25.00	24.08	24.24	00:00:00
2012-03-15	8,917,500	24.36	24.67	24.07	24.44	00:00:00
2012-03-16	15,318,200	24.60	25.18	24.53	25.06	00:00:00
2012-03-19	11,437,000	25.03	25.67	25.02	25.46	00:00:00
2012-03-20	16,787,900	25.37	26.09	25.20	25.58	00:00:00
2012-03-21	11,539,600	25.58	25.62	24.83	25.19	00:00:00
2012-03-22	15,714,800	24.83	24.84	24.05	24.43	00:00:00
2012-03-23	10,142,100	24.51	24.77	24.19	24.66	00:00:00
2012-03-26	10,473,900	24.89	24.89	24.04	24.21	00:00:00
2012-03-27	10,020,000	24.28	24.49	24.14	24.24	00:00:00
2012-03-28	13,519,000	24.16	24.19	23.10	23.25	00:00:00
2012-03-29	14,211,500	23.06	23.27	22.52	23.21	00:00:00
2012-03-30	10,826,900	23.38	23.60	22.87	23.17	00:00:00
2012-04-02	12,462,400	23.08	23.69	22.97	23.31	00:00:00
2012-04-03	19,369,900	23.23	23.29	22.50	22.72	00:00:00
2012-04-04	10,116,500	22.40	22.57	22.08	22.23	00:00:00
2012-04-05	9,887,400	22.14	22.47	22.00	22.15	00:00:00
2012-04-09	12,188,300	21.83	21.88	21.32	21.47	00:00:00
2012-04-10	28,226,800	21.68	21.94	20.60	20.69	00:00:00
2012-04-11	23,909,000	20.82	20.96	20.03	20.08	00:00:00
2012-04-12	16,203,900	20.11	20.83	20.06	20.66	00:00:00
2012-04-13	23,146,400	20.55	20.59	19.75	19.95	00:00:00
2012-04-16	23,330,100	19.96	19.99	19.05	19.19	00:00:00
2012-04-17	18,723,600	19.38	19.62	19.00	19.12	00:00:00
2012-04-18	93,526,300	18.72	18.79	17.17	18.06	00:00:00
2012-04-19	27,133,600	17.96	18.32	17.81	18.00	00:00:00
2012-04-20	28,222,500	17.93	18.29	17.42	17.44	00:00:00
2012-04-23	31,759,200	17.05	18.25	17.03	18.00	00:00:00
2012-04-24	18,736,300	18.02	18.10	17.63	17.77	00:00:00
2012-04-25	23,290,400	17.95	18.21	17.51	18.13	00:00:00
2012-04-26	49,677,100	18.00	18.57	17.47	17.56	00:00:00
2012-04-27	50,220,500	17.48	17.76	16.78	17.72	00:00:00
2012-04-30	32,450,400	18.05	18.49	17.56	18.44	00:00:00
2012-05-01	77,398,700	20.23	20.63	19.47	19.60	00:00:00
2012-05-02	146,574,700	18.02	18.10	16.72	16.74	00:00:00
2012-05-03	49,650,000	17.24	17.48	16.70	17.19	00:00:00
2012-05-04	34,236,900	17.20	17.60	17.17	17.39	00:00:00
2012-05-07	31,406,100	17.44	17.55	16.73	17.13	00:00:00
2012-05-08	36,714,200	17.07	17.11	16.55	16.93	00:00:00
2012-05-09	32,470,000	16.71	17.60	16.35	17.48	00:00:00
2012-05-10	32,701,500	17.65	17.83	16.95	17.18	00:00:00
2012-05-11	85,802,100	16.82	17.05	14.49	14.81	00:00:00
2012-05-14	78,581,400	15.52	16.47	15.21	15.52	00:00:00
2012-05-15	65,062,600	15.17	15.41	14.31	14.65	00:00:00
2012-05-16	49,514,400	14.67	15.00	13.90	14.04	00:00:00
2012-05-17	48,597,200	13.95	14.02	13.32	13.55	00:00:00
2012-05-18	38,602,100	13.69	14.51	13.69	14.36	00:00:00
2012-05-21	28,264,600	14.33	15.23	14.23	14.91	00:00:00
2012-05-22	25,279,700	14.98	15.19	14.59	14.92	00:00:00
2012-05-23	35,900,000	14.68	15.20	14.25	15.09	00:00:00
2012-05-24	39,369,800	15.20	16.00	14.65	15.58	00:00:00
2012-05-25	40,523,500	15.89	16.24	15.71	15.81	00:00:00
2012-05-29	47,275,900	16.63	16.99	15.96	16.35	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 > >>