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
2012-05-29	47,275,900	16.63	16.99	15.96	16.35	00:00:00
2012-05-30	26,500,800	16.22	16.58	15.77	16.44	00:00:00
2012-05-31	35,171,400	16.27	17.13	15.81	16.90	00:00:00
2012-06-01	39,071,900	16.52	16.57	15.48	15.58	00:00:00
2012-06-04	37,905,600	16.12	16.64	15.56	16.52	00:00:00
2012-06-05	39,419,300	16.78	17.34	16.63	17.00	00:00:00
2012-06-06	45,694,400	17.51	18.30	17.39	18.21	00:00:00
2012-06-07	26,909,000	18.28	18.53	17.71	17.85	00:00:00
2012-06-08	31,004,700	17.89	18.42	17.56	18.36	00:00:00
2012-06-11	20,647,200	18.56	18.75	17.59	17.61	00:00:00
2012-06-12	28,083,900	17.74	18.00	17.12	17.47	00:00:00
2012-06-13	43,617,300	17.11	17.32	16.69	16.93	00:00:00
2012-06-14	22,839,400	16.97	17.36	16.84	17.33	00:00:00
2012-06-15	23,422,200	17.45	18.11	17.25	18.10	00:00:00
2012-06-18	21,583,300	18.03	18.03	17.54	17.67	00:00:00
2012-06-19	25,508,400	17.77	18.85	17.75	18.71	00:00:00
2012-06-20	31,891,400	18.95	19.50	18.69	19.04	00:00:00
2012-06-21	26,590,300	19.10	19.10	18.08	18.12	00:00:00
2012-06-22	26,140,100	18.35	18.61	17.87	18.61	00:00:00
2012-06-25	29,070,200	17.59	17.88	16.86	17.03	00:00:00
2012-06-26	23,720,600	17.04	17.17	16.32	17.05	00:00:00
2012-06-27	22,076,300	17.14	18.18	17.14	17.93	00:00:00
2012-06-28	27,943,100	17.79	18.33	17.54	17.78	00:00:00
2012-06-29	26,880,500	18.28	18.65	18.07	18.60	00:00:00
2012-07-02	18,910,700	18.58	18.94	18.46	18.73	00:00:00
2012-07-03	13,224,900	18.83	19.42	18.70	19.36	00:00:00
2012-07-05	27,559,000	19.36	20.14	19.23	19.64	00:00:00
2012-07-06	23,354,000	19.34	20.11	19.22	20.04	00:00:00
2012-07-09	17,921,300	19.98	20.18	19.70	19.97	00:00:00
2012-07-10	28,121,700	20.10	20.16	18.45	18.69	00:00:00
2012-07-11	17,994,100	18.77	19.39	18.68	19.08	00:00:00
2012-07-12	19,600,200	18.84	18.90	18.30	18.66	00:00:00
2012-07-13	16,144,900	18.83	19.25	18.63	19.11	00:00:00
2012-07-16	9,977,200	19.09	19.32	18.85	19.17	00:00:00
2012-07-17	15,264,400	19.30	19.35	18.59	19.24	00:00:00
2012-07-18	13,296,300	19.10	19.39	19.02	19.20	00:00:00
2012-07-19	26,353,500	19.25	19.30	18.17	18.28	00:00:00
2012-07-20	52,841,300	18.18	18.19	16.86	17.20	00:00:00
2012-07-23	14,725,200	16.82	17.53	16.76	17.46	00:00:00
2012-07-24	21,286,400	17.46	17.66	16.62	16.82	00:00:00
2012-07-25	16,384,300	16.96	17.43	16.74	17.28	00:00:00
2012-07-26	24,228,300	17.50	18.27	17.36	18.15	00:00:00
2012-07-27	13,505,700	18.21	18.53	17.96	18.46	00:00:00
2012-07-30	11,723,300	18.44	18.79	18.33	18.70	00:00:00
2012-07-31	16,018,400	18.64	19.04	18.51	18.82	00:00:00
2012-08-01	13,669,300	18.84	18.84	18.26	18.67	00:00:00
2012-08-02	16,127,800	18.36	18.65	17.63	17.93	00:00:00
2012-08-03	17,658,100	18.75	18.85	17.82	17.89	00:00:00
2012-08-06	26,105,500	17.66	18.40	17.15	17.70	00:00:00
2012-08-07	41,750,000	18.82	19.72	18.72	19.37	00:00:00
2012-08-08	26,852,800	19.29	20.15	19.29	19.90	00:00:00
2012-08-09	20,277,300	19.84	20.44	19.68	20.31	00:00:00
2012-08-10	17,996,400	19.83	20.03	19.45	19.68	00:00:00
2012-08-13	14,780,900	19.34	19.59	19.03	19.06	00:00:00
2012-08-14	15,933,000	19.10	19.31	18.99	19.21	00:00:00
2012-08-15	12,524,200	19.14	19.17	18.74	19.01	00:00:00
2012-08-16	11,450,800	19.10	19.17	18.93	19.03	00:00:00
2012-08-17	9,075,000	19.09	19.20	18.99	19.14	00:00:00
2012-08-20	8,853,300	19.10	19.42	19.04	19.40	00:00:00
2012-08-21	15,689,100	19.52	20.19	19.46	19.73	00:00:00
2012-08-22	12,915,000	19.68	20.00	19.51	19.91	00:00:00
2012-08-23	10,452,800	19.87	19.91	19.25	19.30	00:00:00
2012-08-24	8,683,200	19.18	19.49	19.13	19.39	00:00:00
2012-08-27	8,236,900	19.35	19.49	19.06	19.30	00:00:00
2012-08-28	7,666,300	19.29	19.40	19.16	19.37	00:00:00
2012-08-29	9,499,200	19.33	19.76	19.25	19.52	00:00:00
2012-08-30	11,305,900	19.38	19.41	19.03	19.04	00:00:00
2012-08-31	10,748,300	19.16	19.60	19.13	19.35	00:00:00
2012-09-04	10,198,300	19.36	19.43	19.05	19.19	00:00:00
2012-09-05	13,315,800	19.32	19.70	19.12	19.54	00:00:00
2012-09-06	20,456,300	19.66	20.02	19.06	19.70	00:00:00
2012-09-07	17,030,800	19.70	20.41	19.67	20.34	00:00:00
2012-09-10	21,564,400	19.93	20.13	19.50	19.57	00:00:00
2012-09-11	13,040,900	19.81	20.13	19.62	20.10	00:00:00
2012-09-12	33,249,500	20.55	20.55	19.65	19.89	00:00:00
2012-09-13	17,260,800	19.77	20.07	19.38	19.90	00:00:00
2012-09-14	16,943,100	19.98	20.59	19.94	20.52	00:00:00
2012-09-17	11,432,000	20.48	20.64	20.05	20.17	00:00:00
2012-09-18	14,491,800	20.22	20.30	19.81	19.97	00:00:00
2012-09-19	12,195,100	20.09	20.20	19.67	19.68	00:00:00
2012-09-20	14,219,200	19.44	19.56	19.19	19.50	00:00:00
2012-09-21	27,492,800	19.61	19.76	19.26	19.36	00:00:00
2012-09-24	10,768,400	19.24	19.55	19.11	19.38	00:00:00
2012-09-25	10,569,600	19.49	19.54	19.06	19.09	00:00:00
2012-09-26	13,162,900	18.79	18.97	18.41	18.80	00:00:00
2012-09-27	8,523,300	18.97	19.18	18.85	19.10	00:00:00
2012-09-28	10,632,300	18.97	19.00	18.78	18.87	00:00:00
2012-10-01	11,712,800	19.08	19.66	19.01	19.29	00:00:00
2012-10-02	11,997,100	19.39	19.62	19.06	19.54	00:00:00
2012-10-03	11,017,000	19.48	19.48	18.88	19.00	00:00:00
2012-10-04	12,623,600	19.12	19.52	19.05	19.47	00:00:00
2012-10-05	7,646,100	19.56	19.70	19.11	19.23	00:00:00
2012-10-08	7,168,400	19.09	19.50	18.90	19.42	00:00:00
2012-10-09	8,770,300	19.44	19.79	19.40	19.59	00:00:00
2012-10-10	9,430,800	19.58	19.77	19.40	19.44	00:00:00
2012-10-11	16,758,300	19.59	20.27	19.49	20.14	00:00:00
2012-10-12	9,418,200	20.16	20.33	20.03	20.18	00:00:00
2012-10-15	8,526,300	20.06	20.26	19.84	20.03	00:00:00
2012-10-16	8,763,100	20.13	20.49	20.06	20.38	00:00:00
2012-10-17	13,654,100	20.40	21.09	20.40	21.09	00:00:00
2012-10-18	17,785,400	20.92	21.60	20.91	21.58	00:00:00
2012-10-19	16,149,900	21.56	21.66	20.81	20.81	00:00:00
2012-10-22	13,618,700	20.77	21.35	20.59	20.79	00:00:00
2012-10-23	9,977,300	20.44	20.57	20.16	20.42	00:00:00
2012-10-24	8,446,400	20.58	20.70	20.06	20.08	00:00:00
2012-10-25	6,838,500	20.32	20.40	19.99	20.22	00:00:00
2012-10-26	9,242,400	20.19	20.40	19.85	20.10	00:00:00
2012-10-31	10,226,200	20.31	20.63	20.20	20.26	00:00:00
2012-11-01	12,982,000	20.28	20.51	20.00	20.07	00:00:00
2012-11-02	30,842,500	19.77	19.94	18.32	18.49	00:00:00
2012-11-05	15,297,900	18.34	18.35	17.96	18.27	00:00:00
2012-11-06	12,563,700	18.38	18.56	18.25	18.54	00:00:00
2012-11-07	16,730,500	18.19	18.20	17.52	17.56	00:00:00
2012-11-08	12,098,900	17.74	17.85	17.20	17.20	00:00:00
2012-11-09	13,956,800	17.04	17.49	16.85	17.04	00:00:00
2012-11-12	15,530,800	17.16	17.28	16.71	17.23	00:00:00
2012-11-13	16,207,100	17.13	17.72	16.97	17.39	00:00:00
2012-11-14	14,821,400	17.43	17.49	16.84	16.85	00:00:00
2012-11-15	22,170,800	16.93	17.07	16.29	16.39	00:00:00
2012-11-16	12,266,800	16.44	16.77	16.30	16.62	00:00:00
2012-11-19	12,989,200	16.81	17.47	16.81	17.47	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 > >>