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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	12,989,200	16.81	17.47	16.81	17.47	00:00:00
2012-11-20	13,021,800	17.81	17.83	17.41	17.60	00:00:00
2012-11-21	6,084,200	17.58	17.73	17.47	17.59	00:00:00
2012-11-23	3,080,300	17.71	17.83	17.51	17.83	00:00:00
2012-11-26	12,689,100	17.47	17.52	17.08	17.24	00:00:00
2012-11-27	10,032,300	17.26	17.48	17.12	17.41	00:00:00
2012-11-28	15,421,100	17.20	17.47	16.96	17.45	00:00:00
2012-11-29	12,191,200	17.62	17.77	17.40	17.53	00:00:00
2012-11-30	15,983,700	17.54	17.63	16.94	17.03	00:00:00
2012-12-03	13,408,600	17.22	17.23	16.87	16.90	00:00:00
2012-12-04	14,413,600	16.90	16.97	16.63	16.87	00:00:00
2012-12-05	15,144,500	16.95	17.23	16.92	16.97	00:00:00
2012-12-06	13,894,700	16.96	17.18	16.94	17.10	00:00:00
2012-12-07	9,163,500	17.08	17.29	17.08	17.25	00:00:00
2012-12-10	8,979,400	17.13	17.19	16.94	16.99	00:00:00
2012-12-11	8,775,300	17.06	17.13	16.98	17.09	00:00:00
2012-12-12	12,570,900	17.23	17.40	16.92	16.96	00:00:00
2012-12-13	12,697,100	16.94	16.97	16.62	16.68	00:00:00
2012-12-14	9,446,000	16.60	16.79	16.52	16.56	00:00:00
2012-12-17	11,268,500	16.59	16.81	16.59	16.74	00:00:00
2012-12-18	12,407,900	16.73	17.27	16.68	17.25	00:00:00
2012-12-19	8,227,000	17.25	17.43	17.05	17.20	00:00:00
2012-12-20	8,777,500	17.27	17.58	17.25	17.58	00:00:00
2012-12-21	9,439,800	17.36	17.36	17.11	17.32	00:00:00
2012-12-24	4,774,800	17.18	17.18	16.95	17.02	00:00:00
2012-12-26	7,936,800	17.09	17.32	17.01	17.15	00:00:00
2012-12-27	9,881,600	17.11	17.17	16.75	16.86	00:00:00
2012-12-28	9,962,000	16.73	16.82	16.54	16.56	00:00:00
2012-12-31	15,290,300	16.50	16.66	16.23	16.62	00:00:00
2013-01-02	15,630,700	16.94	17.02	16.32	16.60	00:00:00
2013-01-03	12,929,300	16.60	17.03	16.41	16.77	00:00:00
2013-01-04	12,725,000	16.87	17.46	16.80	17.45	00:00:00
2013-01-07	12,864,700	17.39	17.69	17.29	17.62	00:00:00
2013-01-08	15,081,400	17.50	17.55	16.85	16.88	00:00:00
2013-01-09	27,511,300	16.98	17.23	16.61	17.08	00:00:00
2013-01-10	34,444,300	17.10	17.13	16.37	16.73	00:00:00
2013-01-11	10,812,700	16.76	16.87	16.55	16.87	00:00:00
2013-01-14	9,780,200	16.83	17.07	16.80	16.94	00:00:00
2013-01-15	17,409,500	16.85	17.58	16.82	17.37	00:00:00
2013-01-16	9,699,600	17.33	17.50	17.10	17.31	00:00:00
2013-01-17	12,022,900	17.37	17.77	17.32	17.55	00:00:00
2013-01-18	12,219,100	17.51	17.82	17.50	17.82	00:00:00
2013-01-22	22,481,800	17.85	18.85	17.84	18.73	00:00:00
2013-01-23	12,829,300	18.67	18.74	18.40	18.50	00:00:00
2013-01-24	14,365,900	18.72	18.93	18.48	18.77	00:00:00
2013-01-25	20,000,700	18.87	19.44	18.80	19.36	00:00:00
2013-01-28	17,772,900	19.20	19.24	18.70	18.93	00:00:00
2013-01-29	12,031,400	18.99	19.10	18.81	18.97	00:00:00
2013-01-30	77,806,300	21.01	21.20	19.90	20.11	00:00:00
2013-01-31	19,848,200	20.12	20.31	19.80	20.18	00:00:00
2013-02-01	14,805,600	20.31	20.44	20.15	20.33	00:00:00
2013-02-04	12,701,000	20.23	20.48	20.04	20.11	00:00:00
2013-02-05	12,216,000	20.18	20.58	20.18	20.54	00:00:00
2013-02-06	10,110,000	20.41	20.54	20.27	20.51	00:00:00
2013-02-07	16,210,900	20.54	20.54	20.18	20.23	00:00:00
2013-02-08	11,809,100	20.16	20.42	20.10	20.23	00:00:00
2013-02-11	7,734,700	20.17	20.27	19.92	20.05	00:00:00
2013-02-12	14,275,000	20.07	20.20	19.83	20.01	00:00:00
2013-02-13	15,460,300	19.97	20.58	19.92	20.57	00:00:00
2013-02-14	12,500,200	20.48	20.51	20.29	20.40	00:00:00
2013-02-15	10,544,273	20.44	20.45	19.95	20.01	00:00:00
2013-02-19	10,666,294	20.01	20.48	20.00	20.36	00:00:00
2013-02-20	23,724,000	20.40	20.65	20.02	20.24	00:00:00
2013-02-21	21,928,400	20.79	20.88	20.00	20.19	00:00:00
2013-02-22	11,692,300	20.28	20.51	19.95	20.50	00:00:00
2013-02-25	30,934,100	20.18	20.24	19.09	19.11	00:00:00
2013-02-26	23,754,300	19.15	19.77	19.09	19.75	00:00:00
2013-02-27	13,792,500	19.63	20.26	19.59	20.14	00:00:00
2013-02-28	10,244,800	20.02	20.42	20.00	20.16	00:00:00
2013-03-01	14,039,400	19.95	19.96	19.42	19.67	00:00:00
2013-03-04	9,423,200	19.61	19.75	19.23	19.49	00:00:00
2013-03-05	8,048,500	19.61	19.72	19.41	19.50	00:00:00
2013-03-06	9,725,700	19.71	19.97	19.52	19.74	00:00:00
2013-03-07	19,238,700	19.81	20.86	19.55	20.85	00:00:00
2013-03-08	19,731,300	20.90	21.37	20.59	21.33	00:00:00
2013-03-11	11,113,100	21.20	21.69	21.01	21.46	00:00:00
2013-03-12	11,529,600	21.48	21.63	21.25	21.49	00:00:00
2013-03-13	7,197,800	21.43	21.69	21.29	21.40	00:00:00
2013-03-14	21,252,000	21.42	22.67	21.42	22.52	00:00:00
2013-03-15	20,137,500	22.47	22.97	22.16	22.46	00:00:00
2013-03-18	15,098,100	21.97	22.67	21.95	22.17	00:00:00
2013-03-19	20,587,700	21.79	21.95	20.79	21.04	00:00:00
2013-03-20	16,529,400	20.56	21.03	20.52	20.88	00:00:00
2013-03-21	11,143,600	20.79	21.15	20.65	20.66	00:00:00
2013-03-22	8,917,100	20.82	20.92	20.26	20.39	00:00:00
2013-03-25	8,646,500	20.54	20.80	20.24	20.35	00:00:00
2013-03-26	9,819,200	20.37	20.77	20.23	20.73	00:00:00
2013-03-27	8,416,600	20.62	20.67	20.38	20.53	00:00:00
2013-03-28	16,504,000	20.44	20.53	20.20	20.41	00:00:00
2013-04-01	10,047,300	20.40	20.64	20.26	20.35	00:00:00
2013-04-02	10,484,700	20.42	20.50	19.82	19.96	00:00:00
2013-04-03	12,886,500	19.90	19.94	19.11	19.18	00:00:00
2013-04-04	8,600,800	19.16	19.43	18.91	19.32	00:00:00
2013-04-05	11,556,200	19.12	19.88	19.03	19.75	00:00:00
2013-04-08	9,363,200	19.75	19.94	19.44	19.75	00:00:00
2013-04-09	9,831,800	19.77	20.29	19.56	20.14	00:00:00
2013-04-10	8,367,200	20.24	20.55	20.19	20.36	00:00:00
2013-04-11	6,344,100	20.36	20.36	19.96	20.14	00:00:00
2013-04-12	10,125,400	19.97	20.07	19.58	19.68	00:00:00
2013-04-15	10,777,900	19.40	19.41	18.93	18.93	00:00:00
2013-04-16	9,935,200	19.17	19.42	18.55	19.06	00:00:00
2013-04-17	13,120,800	18.81	18.90	18.41	18.47	00:00:00
2013-04-18	10,324,400	18.51	19.13	18.21	18.96	00:00:00
2013-04-19	10,780,700	18.96	18.99	18.39	18.59	00:00:00
2013-04-22	7,676,000	18.59	18.79	18.34	18.60	00:00:00
2013-04-23	8,034,600	18.66	18.96	18.52	18.94	00:00:00
2013-04-24	6,636,200	18.98	19.34	18.97	19.29	00:00:00
2013-04-25	7,099,500	19.43	19.64	19.20	19.28	00:00:00
2013-04-26	6,427,700	19.24	19.30	18.83	19.25	00:00:00
2013-04-29	6,608,300	19.27	19.56	19.04	19.33	00:00:00
2013-04-30	9,472,200	19.36	19.54	18.99	19.54	00:00:00
2013-05-01	16,336,100	19.90	19.98	18.86	19.19	00:00:00
2013-05-02	9,600,000	19.21	19.39	18.85	19.15	00:00:00
2013-05-03	11,643,500	19.22	19.50	19.03	19.25	00:00:00
2013-05-06	9,623,900	19.23	19.53	19.13	19.44	00:00:00
2013-05-07	9,637,100	19.45	19.55	18.92	19.13	00:00:00
2013-05-08	9,971,100	19.19	19.44	19.12	19.19	00:00:00
2013-05-09	11,410,600	19.18	19.76	19.15	19.58	00:00:00
2013-05-10	12,025,300	19.53	20.25	19.29	20.15	00:00:00
2013-05-13	20,423,900	20.15	20.62	20.06	20.56	00:00:00
2013-05-14	10,581,800	20.56	20.96	20.51	20.76	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 > >>