|
 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 | | 2013-05-14 | 10,581,800 | 20.56 | 20.96 | 20.51 | 20.76 | 00:00:00 | | 2013-05-15 | 7,733,500 | 20.68 | 20.76 | 20.47 | 20.66 | 00:00:00 | | 2013-05-16 | 16,391,400 | 20.24 | 20.33 | 19.78 | 19.89 | 00:00:00 | | 2013-05-17 | 9,756,400 | 20.01 | 20.42 | 19.90 | 20.27 | 00:00:00 | | 2013-05-20 | 15,736,200 | 20.45 | 21.15 | 20.27 | 20.80 | 00:00:00 | | 2013-05-21 | 13,173,800 | 20.97 | 21.20 | 20.82 | 20.85 | 00:00:00 | | 2013-05-22 | 27,710,800 | 21.30 | 21.63 | 20.95 | 21.10 | 00:00:00 | | 2013-05-23 | 21,234,500 | 20.85 | 21.78 | 20.56 | 21.66 | 00:00:00 | | 2013-05-24 | 10,706,100 | 21.49 | 21.69 | 21.15 | 21.67 | 00:00:00 | | 2013-05-28 | 16,545,100 | 21.90 | 22.30 | 21.83 | 22.16 | 00:00:00 | | 2013-05-29 | 15,576,500 | 22.02 | 22.86 | 22.02 | 22.58 | 00:00:00 | | 2013-05-30 | 15,441,000 | 22.57 | 22.72 | 22.33 | 22.53 | 00:00:00 | | 2013-05-31 | 24,571,900 | 22.67 | 22.72 | 21.84 | 21.84 | 00:00:00 | | 2013-06-03 | 12,169,300 | 21.98 | 22.20 | 21.60 | 22.18 | 00:00:00 | | 2013-06-04 | 13,907,100 | 22.16 | 22.28 | 21.50 | 21.72 | 00:00:00 | | 2013-06-05 | 13,473,600 | 21.65 | 21.72 | 21.37 | 21.52 | 00:00:00 | | 2013-06-06 | 12,913,900 | 21.52 | 21.68 | 21.19 | 21.67 | 00:00:00 | | 2013-06-07 | 7,841,600 | 21.78 | 22.14 | 21.55 | 22.00 | 00:00:00 | | 2013-06-10 | 10,757,700 | 22.08 | 22.13 | 21.74 | 21.92 | 00:00:00 | | 2013-06-11 | 13,294,700 | 21.64 | 21.64 | 21.29 | 21.30 | 00:00:00 | | 2013-06-12 | 11,888,800 | 21.50 | 21.52 | 20.94 | 21.08 | 00:00:00 | | 2013-06-13 | 19,284,900 | 21.01 | 21.12 | 20.81 | 21.00 | 00:00:00 | | 2013-06-14 | 11,738,400 | 21.02 | 21.29 | 20.50 | 20.68 | 00:00:00 | | 2013-06-17 | 10,766,700 | 20.89 | 21.18 | 20.89 | 21.04 | 00:00:00 | | 2013-06-18 | 7,627,700 | 21.08 | 21.38 | 21.04 | 21.25 | 00:00:00 | | 2013-06-19 | 8,646,900 | 21.24 | 21.44 | 20.79 | 20.80 | 00:00:00 | | 2013-06-20 | 14,066,900 | 20.53 | 20.53 | 19.85 | 20.08 | 00:00:00 | | 2013-06-21 | 11,542,400 | 20.23 | 20.32 | 19.80 | 20.22 | 00:00:00 | | 2013-06-24 | 10,958,900 | 19.83 | 19.91 | 19.32 | 19.60 | 00:00:00 | | 2013-06-25 | 7,988,100 | 19.81 | 19.92 | 19.61 | 19.79 | 00:00:00 | | 2013-06-26 | 12,956,000 | 20.08 | 20.67 | 20.08 | 20.37 | 00:00:00 | | 2013-06-27 | 16,456,000 | 20.46 | 20.90 | 20.46 | 20.58 | 00:00:00 | | 2013-06-28 | 12,546,500 | 20.48 | 20.57 | 20.14 | 20.38 | 00:00:00 | | 2013-07-01 | 7,835,200 | 20.46 | 20.85 | 20.30 | 20.77 | 00:00:00 | | 2013-07-02 | 6,917,400 | 20.77 | 21.04 | 20.69 | 20.92 | 00:00:00 | | 2013-07-03 | 7,878,800 | 20.90 | 21.17 | 20.84 | 21.01 | 00:00:00 | | 2013-07-05 | 8,654,200 | 21.11 | 21.24 | 20.86 | 21.04 | 00:00:00 | | 2013-07-08 | 6,285,700 | 21.16 | 21.24 | 20.90 | 20.93 | 00:00:00 | | 2013-07-09 | 9,599,500 | 20.96 | 21.20 | 20.89 | 21.14 | 00:00:00 | | 2013-07-10 | 8,785,000 | 21.15 | 21.70 | 21.15 | 21.40 | 00:00:00 | | 2013-07-11 | 7,306,900 | 21.61 | 21.65 | 21.07 | 21.29 | 00:00:00 | | 2013-07-12 | 4,962,500 | 21.30 | 21.49 | 21.11 | 21.24 | 00:00:00 | | 2013-07-15 | 9,310,800 | 21.33 | 21.77 | 21.19 | 21.68 | 00:00:00 | | 2013-07-16 | 6,692,700 | 21.57 | 21.91 | 21.57 | 21.75 | 00:00:00 | | 2013-07-17 | 5,470,100 | 21.80 | 21.94 | 21.68 | 21.75 | 00:00:00 | | 2013-07-18 | 8,591,000 | 21.86 | 22.48 | 21.86 | 22.33 | 00:00:00 | | 2013-07-19 | 8,142,900 | 22.42 | 22.59 | 22.10 | 22.58 | 00:00:00 | | 2013-07-22 | 10,199,500 | 22.55 | 22.57 | 22.21 | 22.40 | 00:00:00 | | 2013-07-23 | 5,392,200 | 22.41 | 22.64 | 22.30 | 22.32 | 00:00:00 | | 2013-07-24 | 5,695,100 | 22.38 | 22.54 | 22.09 | 22.20 | 00:00:00 | | 2013-07-25 | 7,571,400 | 22.20 | 22.64 | 22.13 | 22.59 | 00:00:00 | | 2013-07-26 | 8,421,200 | 22.44 | 22.86 | 22.34 | 22.85 | 00:00:00 | | 2013-07-29 | 7,371,800 | 22.73 | 22.83 | 22.61 | 22.75 | 00:00:00 | | 2013-07-30 | 10,169,000 | 22.76 | 23.06 | 22.63 | 23.05 | 00:00:00 | | 2013-07-31 | 15,875,900 | 23.16 | 23.54 | 23.10 | 23.30 | 00:00:00 | | 2013-08-01 | 37,160,300 | 24.06 | 25.20 | 24.02 | 24.95 | 00:00:00 | | 2013-08-02 | 21,298,600 | 24.86 | 25.30 | 24.75 | 24.95 | 00:00:00 | | 2013-08-05 | 10,875,200 | 24.93 | 25.64 | 24.79 | 25.48 | 00:00:00 | | 2013-08-06 | 10,852,200 | 25.48 | 25.59 | 24.86 | 25.15 | 00:00:00 | | 2013-08-07 | 17,689,600 | 24.85 | 24.90 | 24.39 | 24.85 | 00:00:00 | | 2013-08-08 | 9,916,700 | 25.02 | 25.19 | 24.65 | 25.01 | 00:00:00 | | 2013-08-09 | 9,349,400 | 25.03 | 25.20 | 24.85 | 25.00 | 00:00:00 | | 2013-08-12 | 7,030,200 | 24.89 | 25.27 | 24.88 | 25.02 | 00:00:00 | | 2013-08-13 | 9,588,800 | 25.05 | 25.23 | 24.94 | 25.03 | 00:00:00 | | 2013-08-14 | 10,198,100 | 25.00 | 25.09 | 24.89 | 24.91 | 00:00:00 | | 2013-08-15 | 9,487,100 | 24.69 | 25.08 | 24.53 | 24.99 | 00:00:00 | | 2013-08-16 | 15,500,800 | 24.94 | 25.30 | 24.87 | 25.00 | 00:00:00 | | 2013-08-19 | 9,130,800 | 25.58 | 25.58 | 24.74 | 24.77 | 00:00:00 | | 2013-08-20 | 11,132,700 | 24.77 | 25.50 | 24.76 | 25.26 | 00:00:00 | | 2013-08-21 | 10,881,200 | 24.65 | 25.50 | 24.65 | 25.25 | 00:00:00 | | 2013-08-22 | 6,884,000 | 25.33 | 25.67 | 25.14 | 25.51 | 00:00:00 | | 2013-08-23 | 12,375,600 | 25.59 | 26.26 | 25.39 | 26.23 | 00:00:00 | | 2013-08-26 | 11,174,600 | 26.32 | 26.63 | 26.25 | 26.35 | 00:00:00 | | 2013-08-27 | 8,359,300 | 26.11 | 26.36 | 25.94 | 26.02 | 00:00:00 | | 2013-08-28 | 7,628,700 | 26.02 | 26.46 | 25.96 | 26.34 | 00:00:00 | | 2013-08-29 | 9,647,700 | 26.34 | 26.34 | 25.76 | 25.95 | 00:00:00 | | 2013-08-30 | 6,928,800 | 25.97 | 26.01 | 25.74 | 25.81 | 00:00:00 | | 2013-09-03 | 7,290,600 | 26.07 | 26.41 | 26.02 | 26.16 | 00:00:00 | | 2013-09-04 | 5,969,200 | 26.09 | 26.18 | 26.00 | 26.12 | 00:00:00 | | 2013-09-05 | 9,130,200 | 26.18 | 26.24 | 26.02 | 26.17 | 00:00:00 | | 2013-09-06 | 7,713,600 | 26.21 | 26.38 | 25.93 | 26.03 | 00:00:00 | | 2013-09-09 | 10,060,800 | 26.10 | 26.50 | 26.10 | 26.40 | 00:00:00 | | 2013-09-10 | 13,336,100 | 26.48 | 26.53 | 26.04 | 26.34 | 00:00:00 | | 2013-09-11 | 16,476,700 | 26.40 | 27.29 | 26.37 | 26.89 | 00:00:00 | | 2013-09-12 | 12,911,900 | 26.93 | 27.06 | 26.57 | 26.92 | 00:00:00 | | 2013-09-13 | 9,602,200 | 26.91 | 27.07 | 26.57 | 26.67 | 00:00:00 | | 2013-09-16 | 8,926,800 | 26.86 | 26.94 | 26.47 | 26.52 | 00:00:00 | | 2013-09-17 | 11,621,400 | 26.61 | 27.27 | 26.58 | 27.16 | 00:00:00 | | 2013-09-18 | 9,481,000 | 27.15 | 27.45 | 26.88 | 27.30 | 00:00:00 | | 2013-09-19 | 7,563,900 | 27.28 | 27.46 | 26.84 | 26.90 | 00:00:00 | | 2013-09-20 | 10,225,000 | 26.97 | 27.10 | 26.53 | 26.58 | 00:00:00 | | 2013-09-23 | 6,295,200 | 26.52 | 26.64 | 26.30 | 26.38 | 00:00:00 | | 2013-09-24 | 7,037,600 | 26.41 | 26.66 | 26.16 | 26.38 | 00:00:00 | | 2013-09-25 | 7,532,100 | 26.40 | 26.68 | 26.34 | 26.50 | 00:00:00 | | 2013-09-26 | 6,550,300 | 26.60 | 26.64 | 26.07 | 26.41 | 00:00:00 | | 2013-09-27 | 5,869,900 | 26.23 | 26.41 | 26.07 | 26.21 | 00:00:00 | | 2013-09-30 | 6,755,200 | 25.92 | 26.00 | 25.63 | 25.88 | 00:00:00 | | 2013-10-01 | 5,417,200 | 25.83 | 26.58 | 25.83 | 26.24 | 00:00:00 | | 2013-10-02 | 6,053,200 | 26.13 | 26.32 | 25.83 | 26.17 | 00:00:00 | | 2013-10-03 | 5,751,900 | 26.09 | 26.27 | 25.86 | 26.18 | 00:00:00 | | 2013-10-04 | 4,236,700 | 26.26 | 26.67 | 26.07 | 26.50 | 00:00:00 | | 2013-10-07 | 5,653,500 | 26.16 | 26.57 | 26.11 | 26.27 | 00:00:00 | | 2013-10-08 | 9,481,900 | 26.30 | 26.53 | 26.03 | 26.05 | 00:00:00 | | 2013-10-09 | 10,676,900 | 25.93 | 26.25 | 25.65 | 25.99 | 00:00:00 | | 2013-10-10 | 6,413,300 | 26.25 | 26.50 | 26.15 | 26.41 | 00:00:00 | | 2013-10-11 | 7,220,700 | 26.13 | 26.73 | 25.99 | 26.47 | 00:00:00 | | 2013-10-14 | 5,113,400 | 26.25 | 26.57 | 26.15 | 26.45 | 00:00:00 | | 2013-10-15 | 8,584,500 | 26.43 | 27.05 | 26.29 | 26.50 | 00:00:00 | | 2013-10-16 | 12,607,300 | 26.76 | 27.61 | 26.68 | 27.53 | 00:00:00 | | 2013-10-17 | 9,049,100 | 27.43 | 27.78 | 27.25 | 27.63 | 00:00:00 | | 2013-10-18 | 25,341,400 | 28.51 | 28.61 | 28.05 | 28.25 | 00:00:00 | | 2013-10-21 | 9,390,500 | 28.30 | 28.71 | 27.94 | 28.05 | 00:00:00 | | 2013-10-22 | 11,477,500 | 27.93 | 28.30 | 27.73 | 28.19 | 00:00:00 | | 2013-10-23 | 11,477,800 | 28.01 | 28.04 | 27.21 | 27.29 | 00:00:00 | | 2013-10-24 | 13,256,300 | 27.65 | 28.68 | 27.32 | 28.37 | 00:00:00 | | 2013-10-25 | 8,733,500 | 28.40 | 28.69 | 28.15 | 28.47 | 00:00:00 | | 2013-10-28 | 7,589,000 | 28.26 | 28.47 | 28.11 | 28.16 | 00:00:00 | | 2013-10-29 | 6,363,500 | 28.25 | 28.50 | 28.20 | 28.32 | 00:00:00 | | 2013-10-30 | 8,275,700 | 28.36 | 28.65 | 27.77 | 28.15 | 00:00:00 | | 2013-10-31 | 6,688,700 | 28.19 | 28.27 | 27.67 | 27.96 | 00:00:00 | | 2013-11-01 | 6,761,700 | 27.90 | 28.10 | 27.55 | 28.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
