|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 3,388,800 | 7.19 | 7.25 | 6.94 | 7.06 | 00:00:00 | 2000-12-14 | 740,200 | 7.06 | 7.19 | 6.88 | 6.94 | 00:00:00 | 2000-12-15 | 1,616,400 | 6.94 | 7.12 | 6.62 | 6.75 | 00:00:00 | 2000-12-18 | 2,995,400 | 7.00 | 7.19 | 7.00 | 7.12 | 00:00:00 | 2000-12-19 | 2,147,800 | 7.25 | 7.38 | 6.94 | 7.00 | 00:00:00 | 2000-12-20 | 2,892,300 | 7.06 | 7.31 | 6.81 | 7.31 | 00:00:00 | 2000-12-21 | 6,694,100 | 7.94 | 8.25 | 7.81 | 8.06 | 00:00:00 | 2000-12-22 | 4,545,900 | 8.19 | 8.56 | 8.12 | 8.50 | 00:00:00 | 2000-12-26 | 4,352,400 | 8.75 | 9.75 | 8.75 | 9.50 | 00:00:00 | 2000-12-27 | 3,555,100 | 9.75 | 9.94 | 8.94 | 9.56 | 00:00:00 | 2000-12-28 | 3,450,700 | 9.50 | 10.25 | 9.38 | 10.25 | 00:00:00 | 2000-12-29 | 2,308,800 | 10.38 | 10.50 | 10.06 | 10.12 | 00:00:00 | 2001-01-02 | 3,215,200 | 9.88 | 9.94 | 8.88 | 9.00 | 00:00:00 | 2001-01-03 | 2,775,800 | 9.00 | 9.19 | 8.38 | 8.88 | 00:00:00 | 2001-01-04 | 3,066,100 | 8.75 | 8.88 | 8.06 | 8.56 | 00:00:00 | 2001-01-05 | 2,111,000 | 8.81 | 9.38 | 8.69 | 9.00 | 00:00:00 | 2001-01-08 | 2,061,200 | 9.12 | 9.88 | 9.12 | 9.75 | 00:00:00 | 2001-01-09 | 1,926,300 | 9.75 | 9.88 | 9.00 | 9.12 | 00:00:00 | 2001-01-10 | 1,439,200 | 9.12 | 9.44 | 9.12 | 9.31 | 00:00:00 | 2001-01-11 | 1,782,200 | 9.62 | 9.62 | 9.00 | 9.00 | 00:00:00 | 2001-01-12 | 2,574,800 | 9.12 | 9.75 | 9.12 | 9.75 | 00:00:00 | 2001-01-16 | 2,151,700 | 10.00 | 10.25 | 9.75 | 10.00 | 00:00:00 | 2001-01-17 | 2,715,300 | 10.00 | 10.00 | 8.88 | 9.06 | 00:00:00 | 2001-01-18 | 2,655,500 | 9.06 | 9.25 | 8.50 | 8.88 | 00:00:00 | 2001-01-19 | 1,382,800 | 8.75 | 9.12 | 8.56 | 9.06 | 00:00:00 | 2001-01-22 | 1,287,900 | 9.50 | 9.69 | 9.19 | 9.25 | 00:00:00 | 2001-01-23 | 2,057,100 | 9.25 | 9.31 | 8.69 | 9.00 | 00:00:00 | 2001-01-24 | 1,174,900 | 9.00 | 9.12 | 8.75 | 9.06 | 00:00:00 | 2001-01-25 | 1,041,300 | 9.06 | 9.56 | 9.00 | 9.38 | 00:00:00 | 2001-01-26 | 645,000 | 9.38 | 9.44 | 9.06 | 9.31 | 00:00:00 | 2001-01-29 | 1,221,800 | 9.33 | 9.37 | 8.93 | 9.02 | 00:00:00 | 2001-01-30 | 1,242,500 | 8.88 | 8.97 | 8.51 | 8.82 | 00:00:00 | 2001-01-31 | 1,231,100 | 8.76 | 8.95 | 8.61 | 8.62 | 00:00:00 | 2001-02-01 | 772,200 | 8.56 | 8.95 | 8.52 | 8.88 | 00:00:00 | 2001-02-02 | 939,100 | 8.94 | 9.09 | 8.90 | 9.08 | 00:00:00 | 2001-02-05 | 1,295,800 | 9.05 | 9.36 | 9.01 | 9.12 | 00:00:00 | 2001-02-06 | 1,653,600 | 9.10 | 9.68 | 9.03 | 9.68 | 00:00:00 | 2001-02-07 | 2,310,100 | 9.72 | 10.00 | 9.69 | 9.97 | 00:00:00 | 2001-02-08 | 1,738,300 | 9.99 | 10.07 | 9.52 | 9.55 | 00:00:00 | 2001-02-09 | 3,612,400 | 9.75 | 10.25 | 9.66 | 10.25 | 00:00:00 | 2001-02-12 | 2,310,100 | 9.72 | 10.00 | 9.69 | 9.97 | 00:00:00 | 2001-02-13 | 1,264,500 | 10.42 | 10.45 | 10.00 | 10.06 | 00:00:00 | 2001-02-14 | 1,547,000 | 10.10 | 10.30 | 10.01 | 10.06 | 00:00:00 | 2001-02-15 | 1,393,200 | 10.08 | 10.08 | 9.58 | 9.80 | 00:00:00 | 2001-02-16 | 1,858,700 | 9.90 | 10.14 | 9.70 | 9.84 | 00:00:00 | 2001-02-20 | 1,497,900 | 10.10 | 10.33 | 9.84 | 10.00 | 00:00:00 | 2001-02-21 | 1,981,000 | 10.80 | 10.80 | 9.56 | 9.58 | 00:00:00 | 2001-02-22 | 1,680,600 | 9.45 | 9.50 | 9.14 | 9.39 | 00:00:00 | 2001-02-23 | 1,806,600 | 9.32 | 9.39 | 8.65 | 8.87 | 00:00:00 | 2001-02-26 | 1,200,500 | 8.97 | 9.24 | 8.97 | 9.15 | 00:00:00 | 2001-02-27 | 529,600 | 9.18 | 9.30 | 9.06 | 9.18 | 00:00:00 | 2001-02-28 | 1,168,300 | 9.25 | 9.29 | 9.08 | 9.12 | 00:00:00 | 2001-03-01 | 874,900 | 9.10 | 9.10 | 8.92 | 9.10 | 00:00:00 | 2001-03-02 | 669,100 | 9.00 | 9.43 | 9.00 | 9.19 | 00:00:00 | 2001-03-05 | 914,000 | 9.24 | 9.70 | 9.22 | 9.51 | 00:00:00 | 2001-03-06 | 851,600 | 9.71 | 9.75 | 9.55 | 9.59 | 00:00:00 | 2001-03-07 | 4,042,700 | 9.90 | 10.57 | 9.90 | 10.56 | 00:00:00 | 2001-03-08 | 3,677,400 | 10.80 | 11.06 | 10.55 | 10.97 | 00:00:00 | 2001-03-09 | 1,571,700 | 10.97 | 10.97 | 10.38 | 10.41 | 00:00:00 | 2001-03-12 | 1,628,500 | 10.50 | 10.50 | 9.85 | 9.90 | 00:00:00 | 2001-03-13 | 2,123,300 | 9.92 | 9.98 | 9.01 | 9.61 | 00:00:00 | 2001-03-14 | 1,064,000 | 9.20 | 9.59 | 9.06 | 9.21 | 00:00:00 | 2001-03-15 | 1,574,700 | 9.20 | 9.35 | 8.87 | 8.94 | 00:00:00 | 2001-03-16 | 1,001,000 | 8.95 | 9.10 | 8.80 | 9.00 | 00:00:00 | 2001-03-19 | 665,000 | 9.00 | 9.23 | 9.00 | 9.16 | 00:00:00 | 2001-03-20 | 1,279,200 | 9.18 | 9.73 | 9.18 | 9.29 | 00:00:00 | 2001-03-21 | 1,026,100 | 9.39 | 9.39 | 8.90 | 8.90 | 00:00:00 | 2001-03-22 | 2,184,200 | 8.91 | 8.95 | 8.12 | 8.60 | 00:00:00 | 2001-03-23 | 861,800 | 8.60 | 9.09 | 8.60 | 8.89 | 00:00:00 | 2001-03-26 | 1,015,900 | 8.89 | 9.06 | 8.51 | 8.69 | 00:00:00 | 2001-03-27 | 1,166,400 | 8.70 | 8.76 | 8.51 | 8.67 | 00:00:00 | 2001-03-28 | 811,800 | 8.67 | 8.73 | 8.40 | 8.40 | 00:00:00 | 2001-03-29 | 2,128,500 | 8.32 | 8.35 | 7.65 | 8.18 | 00:00:00 | 2001-03-30 | 1,689,800 | 8.45 | 8.85 | 8.23 | 8.85 | 00:00:00 | 2001-04-02 | 2,067,700 | 8.70 | 8.80 | 8.00 | 8.25 | 00:00:00 | 2001-04-03 | 2,074,600 | 8.25 | 8.25 | 7.51 | 7.65 | 00:00:00 | 2001-04-04 | 2,194,800 | 7.60 | 8.19 | 7.56 | 8.03 | 00:00:00 | 2001-04-05 | 1,289,000 | 8.30 | 8.37 | 8.02 | 8.35 | 00:00:00 | 2001-04-06 | 801,700 | 8.35 | 8.65 | 8.01 | 8.30 | 00:00:00 | 2001-04-09 | 820,000 | 8.40 | 8.77 | 8.36 | 8.76 | 00:00:00 | 2001-04-10 | 1,386,600 | 8.75 | 9.12 | 8.75 | 9.00 | 00:00:00 | 2001-04-11 | 882,200 | 9.02 | 9.18 | 8.65 | 8.70 | 00:00:00 | 2001-04-12 | 791,800 | 8.75 | 9.18 | 8.72 | 9.02 | 00:00:00 | 2001-04-16 | 659,600 | 9.05 | 9.28 | 8.97 | 9.08 | 00:00:00 | 2001-04-17 | 2,554,300 | 8.50 | 8.70 | 8.28 | 8.43 | 00:00:00 | 2001-04-18 | 2,642,300 | 8.47 | 8.47 | 7.95 | 7.99 | 00:00:00 | 2001-04-19 | 4,114,400 | 8.06 | 8.09 | 7.50 | 7.75 | 00:00:00 | 2001-04-20 | 1,604,200 | 7.78 | 7.93 | 7.45 | 7.66 | 00:00:00 | 2001-04-23 | 1,970,200 | 7.75 | 8.01 | 7.70 | 7.95 | 00:00:00 | 2001-04-24 | 1,867,400 | 7.95 | 8.06 | 7.64 | 7.70 | 00:00:00 | 2001-04-25 | 1,454,900 | 7.70 | 7.85 | 7.60 | 7.79 | 00:00:00 | 2001-04-26 | 2,692,200 | 7.85 | 8.17 | 7.81 | 8.00 | 00:00:00 | 2001-04-27 | 1,534,400 | 8.03 | 8.08 | 7.75 | 7.78 | 00:00:00 | 2001-04-30 | 5,707,400 | 8.25 | 8.55 | 8.12 | 8.30 | 00:00:00 | 2001-05-01 | 4,097,800 | 8.69 | 8.83 | 8.42 | 8.76 | 00:00:00 | 2001-05-02 | 2,829,500 | 8.75 | 8.76 | 8.09 | 8.09 | 00:00:00 | 2001-05-03 | 1,573,200 | 8.15 | 8.34 | 8.10 | 8.10 | 00:00:00 | 2001-05-04 | 908,700 | 8.20 | 8.38 | 8.20 | 8.29 | 00:00:00 | 2001-05-07 | 1,707,600 | 8.38 | 8.54 | 8.27 | 8.36 | 00:00:00 | 2001-05-08 | 1,058,700 | 8.43 | 8.46 | 8.15 | 8.33 | 00:00:00 | 2001-05-09 | 951,500 | 8.34 | 8.43 | 8.28 | 8.43 | 00:00:00 | 2001-05-10 | 991,000 | 8.46 | 8.67 | 8.46 | 8.57 | 00:00:00 | 2001-05-11 | 619,900 | 8.61 | 8.65 | 8.55 | 8.60 | 00:00:00 | 2001-05-14 | 1,733,900 | 8.73 | 9.15 | 8.73 | 9.09 | 00:00:00 | 2001-05-15 | 2,767,000 | 9.24 | 9.45 | 9.15 | 9.26 | 00:00:00 | 2001-05-16 | 1,899,300 | 9.45 | 9.45 | 8.75 | 9.00 | 00:00:00 | 2001-05-17 | 1,747,500 | 9.10 | 9.30 | 8.88 | 9.11 | 00:00:00 | 2001-05-18 | 2,179,200 | 9.20 | 9.27 | 9.01 | 9.03 | 00:00:00 | 2001-05-21 | 2,459,800 | 9.18 | 9.25 | 9.12 | 9.19 | 00:00:00 | 2001-05-22 | 1,762,000 | 9.43 | 9.43 | 9.03 | 9.13 | 00:00:00 | 2001-05-23 | 1,540,900 | 9.15 | 9.24 | 8.82 | 8.94 | 00:00:00 | 2001-05-24 | 1,464,900 | 8.99 | 9.00 | 8.75 | 8.75 | 00:00:00 | 2001-05-25 | 1,419,200 | 8.81 | 8.85 | 8.61 | 8.61 | 00:00:00 | 2001-05-29 | 1,383,500 | 8.68 | 8.88 | 8.26 | 8.44 | 00:00:00 | 2001-05-30 | 1,864,500 | 8.43 | 8.43 | 8.10 | 8.30 | 00:00:00 | 2001-05-31 | 1,412,000 | 8.26 | 8.40 | 8.18 | 8.25 | 00:00:00 | 2001-06-01 | 687,500 | 8.30 | 8.33 | 8.11 | 8.30 | 00:00:00 | 2001-06-04 | 2,015,500 | 8.40 | 9.04 | 8.40 | 9.00 | 00:00:00 | 2001-06-05 | 1,217,400 | 9.01 | 9.10 | 8.61 | 8.73 | 00:00:00 | 2001-06-06 | 1,100,400 | 8.65 | 8.66 | 8.28 | 8.30 | 00:00:00 | 2001-06-07 | 1,278,200 | 8.33 | 8.33 | 8.10 | 8.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|