|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 8,391,800 | 29.03 | 29.04 | 28.41 | 28.76 | 00:00:00 | | 2014-04-29 | 5,700,600 | 28.94 | 29.43 | 28.90 | 29.08 | 00:00:00 | | 2014-04-30 | 6,578,300 | 28.93 | 28.96 | 28.57 | 28.75 | 00:00:00 | | 2014-05-01 | 6,062,300 | 28.81 | 28.98 | 28.39 | 28.42 | 00:00:00 | | 2014-05-02 | 9,928,200 | 28.42 | 28.72 | 28.13 | 28.28 | 00:00:00 | | 2014-05-05 | 7,308,000 | 28.06 | 28.44 | 28.05 | 28.31 | 00:00:00 | | 2014-05-06 | 11,310,800 | 28.36 | 28.67 | 28.24 | 28.35 | 00:00:00 | | 2014-05-07 | 18,254,200 | 29.50 | 29.84 | 28.10 | 29.61 | 00:00:00 | | 2014-05-08 | 11,774,800 | 29.46 | 29.90 | 29.05 | 29.14 | 00:00:00 | | 2014-05-09 | 10,135,500 | 29.07 | 29.86 | 29.01 | 29.81 | 00:00:00 | | 2014-05-12 | 11,739,900 | 29.88 | 30.36 | 29.73 | 30.33 | 00:00:00 | | 2014-05-13 | 8,017,100 | 30.34 | 30.48 | 29.93 | 30.04 | 00:00:00 | | 2014-05-14 | 12,789,000 | 30.12 | 30.12 | 29.16 | 29.23 | 00:00:00 | | 2014-05-15 | 11,866,100 | 29.22 | 29.25 | 28.22 | 28.99 | 00:00:00 | | 2014-05-16 | 20,532,900 | 28.35 | 28.37 | 27.30 | 27.64 | 00:00:00 | | 2014-05-19 | 9,772,100 | 27.96 | 28.08 | 27.55 | 27.96 | 00:00:00 | | 2014-05-20 | 9,025,200 | 28.00 | 28.63 | 27.92 | 28.02 | 00:00:00 | | 2014-05-21 | 7,088,900 | 28.19 | 28.40 | 28.10 | 28.17 | 00:00:00 | | 2014-05-22 | 8,743,300 | 28.18 | 28.30 | 27.88 | 27.95 | 00:00:00 | | 2014-05-23 | 8,586,500 | 28.00 | 28.09 | 27.61 | 27.68 | 00:00:00 | | 2014-05-27 | 9,396,400 | 27.79 | 28.35 | 27.70 | 28.32 | 00:00:00 | | 2014-05-28 | 8,708,000 | 28.35 | 28.47 | 28.06 | 28.41 | 00:00:00 | | 2014-05-29 | 8,779,400 | 28.38 | 28.90 | 28.17 | 28.89 | 00:00:00 | | 2014-05-30 | 7,446,900 | 28.70 | 28.84 | 28.33 | 28.72 | 00:00:00 | | 2014-06-02 | 9,419,500 | 28.76 | 29.41 | 28.66 | 29.31 | 00:00:00 | | 2014-06-03 | 6,963,900 | 29.34 | 29.48 | 29.17 | 29.25 | 00:00:00 | | 2014-06-04 | 5,893,900 | 29.23 | 29.44 | 29.02 | 29.29 | 00:00:00 | | 2014-06-05 | 12,662,900 | 29.33 | 29.91 | 29.05 | 29.87 | 00:00:00 | | 2014-06-06 | 4,684,200 | 29.90 | 29.91 | 29.62 | 29.72 | 00:00:00 | | 2014-06-09 | 6,150,300 | 29.99 | 30.00 | 29.53 | 29.58 | 00:00:00 | | 2014-06-10 | 6,197,500 | 29.49 | 29.58 | 29.20 | 29.22 | 00:00:00 | | 2014-06-11 | 8,122,000 | 29.18 | 30.12 | 29.15 | 30.03 | 00:00:00 | | 2014-06-12 | 10,473,300 | 30.11 | 30.80 | 30.06 | 30.49 | 00:00:00 | | 2014-06-13 | 5,358,700 | 30.55 | 30.57 | 30.16 | 30.47 | 00:00:00 | | 2014-06-16 | 7,308,800 | 30.59 | 30.66 | 30.39 | 30.45 | 00:00:00 | | 2014-06-17 | 5,029,100 | 30.37 | 30.60 | 30.26 | 30.55 | 00:00:00 | | 2014-06-18 | 5,596,200 | 30.53 | 30.76 | 30.35 | 30.70 | 00:00:00 | | 2014-06-19 | 6,368,600 | 30.67 | 30.84 | 30.47 | 30.72 | 00:00:00 | | 2014-06-20 | 11,171,100 | 30.83 | 31.21 | 30.69 | 30.89 | 00:00:00 | | 2014-06-23 | 8,652,000 | 30.90 | 31.43 | 30.77 | 31.30 | 00:00:00 | | 2014-06-24 | 11,336,700 | 31.29 | 31.49 | 30.22 | 30.27 | 00:00:00 | | 2014-06-25 | 8,673,400 | 30.46 | 31.03 | 30.42 | 31.02 | 00:00:00 | | 2014-06-26 | 7,249,100 | 31.05 | 31.06 | 30.45 | 30.52 | 00:00:00 | | 2014-06-27 | 10,838,300 | 30.32 | 30.58 | 30.20 | 30.40 | 00:00:00 | | 2014-06-30 | 8,130,400 | 30.43 | 31.10 | 30.37 | 31.08 | 00:00:00 | | 2014-07-01 | 9,808,800 | 29.70 | 29.92 | 28.93 | 29.24 | 00:00:00 | | 2014-07-02 | 6,549,500 | 29.31 | 29.44 | 29.05 | 29.25 | 00:00:00 | | 2014-07-03 | 3,204,300 | 29.28 | 29.53 | 29.11 | 29.50 | 00:00:00 | | 2014-07-07 | 12,493,400 | 29.36 | 29.40 | 27.96 | 28.14 | 00:00:00 | | 2014-07-08 | 11,760,600 | 28.02 | 28.65 | 27.61 | 28.61 | 00:00:00 | | 2014-07-09 | 8,702,600 | 28.57 | 29.33 | 28.53 | 29.31 | 00:00:00 | | 2014-07-10 | 7,077,700 | 29.08 | 29.25 | 28.70 | 29.02 | 00:00:00 | | 2014-07-11 | 7,520,900 | 28.99 | 29.09 | 28.14 | 28.18 | 00:00:00 | | 2014-07-14 | 6,440,600 | 28.26 | 28.57 | 28.19 | 28.26 | 00:00:00 | | 2014-07-15 | 8,121,700 | 28.19 | 28.36 | 27.22 | 27.46 | 00:00:00 | | 2014-07-16 | 5,578,000 | 27.68 | 27.96 | 27.54 | 27.84 | 00:00:00 | | 2014-07-17 | 8,661,000 | 27.69 | 27.97 | 26.78 | 26.82 | 00:00:00 | | 2014-07-18 | 5,939,000 | 26.96 | 27.18 | 26.84 | 27.00 | 00:00:00 | | 2014-07-21 | 6,348,900 | 26.99 | 26.99 | 26.54 | 26.76 | 00:00:00 | | 2014-07-22 | 7,459,300 | 26.72 | 27.00 | 26.61 | 26.85 | 00:00:00 | | 2014-07-23 | 6,341,100 | 26.94 | 27.10 | 26.63 | 27.08 | 00:00:00 | | 2014-07-24 | 8,843,700 | 27.09 | 27.58 | 26.87 | 27.30 | 00:00:00 | | 2014-07-25 | 6,966,300 | 27.15 | 27.27 | 26.89 | 27.01 | 00:00:00 | | 2014-07-28 | 8,105,600 | 27.06 | 27.24 | 26.70 | 26.84 | 00:00:00 | | 2014-07-29 | 10,541,400 | 26.57 | 27.27 | 26.35 | 27.06 | 00:00:00 | | 2014-07-30 | 9,507,700 | 26.96 | 27.18 | 26.74 | 27.01 | 00:00:00 | | 2014-07-31 | 8,819,900 | 26.86 | 26.91 | 26.37 | 26.37 | 00:00:00 | | 2014-08-01 | 6,492,700 | 26.35 | 26.42 | 25.90 | 26.07 | 00:00:00 | | 2014-08-04 | 9,431,300 | 26.19 | 26.90 | 25.96 | 26.83 | 00:00:00 | | 2014-08-05 | 12,331,600 | 26.59 | 26.68 | 25.83 | 26.06 | 00:00:00 | | 2014-08-06 | 13,289,400 | 25.54 | 26.41 | 25.49 | 26.19 | 00:00:00 | | 2014-08-07 | 8,447,100 | 26.53 | 26.66 | 25.75 | 25.93 | 00:00:00 | | 2014-08-08 | 6,623,700 | 26.02 | 26.67 | 25.75 | 26.59 | 00:00:00 | | 2014-08-11 | 5,122,700 | 26.82 | 26.82 | 26.37 | 26.41 | 00:00:00 | | 2014-08-12 | 6,586,900 | 26.40 | 26.40 | 25.67 | 25.86 | 00:00:00 | | 2014-08-13 | 5,989,400 | 25.86 | 26.09 | 25.67 | 25.75 | 00:00:00 | | 2014-08-14 | 6,053,700 | 25.87 | 25.98 | 25.41 | 25.65 | 00:00:00 | | 2014-08-15 | 8,566,300 | 25.64 | 25.84 | 25.49 | 25.55 | 00:00:00 | | 2014-08-18 | 5,811,600 | 25.72 | 25.74 | 25.38 | 25.46 | 00:00:00 | | 2014-08-19 | 9,090,400 | 25.60 | 26.16 | 25.58 | 26.15 | 00:00:00 | | 2014-08-20 | 5,903,700 | 25.90 | 26.37 | 25.80 | 26.33 | 00:00:00 | | 2014-08-21 | 5,245,900 | 26.28 | 26.51 | 25.92 | 26.46 | 00:00:00 | | 2014-08-22 | 4,858,600 | 26.31 | 26.45 | 26.00 | 26.02 | 00:00:00 | | 2014-08-25 | 4,901,300 | 26.25 | 26.80 | 26.16 | 26.74 | 00:00:00 | | 2014-08-26 | 5,402,900 | 26.76 | 26.91 | 26.41 | 26.46 | 00:00:00 | | 2014-08-27 | 4,616,100 | 26.41 | 26.72 | 26.36 | 26.43 | 00:00:00 | | 2014-08-28 | 7,550,100 | 26.43 | 27.14 | 26.29 | 26.98 | 00:00:00 | | 2014-08-29 | 5,177,100 | 27.02 | 27.24 | 26.71 | 27.20 | 00:00:00 | | 2014-09-02 | 6,701,300 | 27.10 | 27.15 | 26.71 | 26.80 | 00:00:00 | | 2014-09-03 | 5,757,600 | 26.91 | 27.08 | 26.44 | 26.49 | 00:00:00 | | 2014-09-04 | 6,389,600 | 26.58 | 26.81 | 25.94 | 26.03 | 00:00:00 | | 2014-09-05 | 5,117,600 | 26.00 | 26.18 | 25.86 | 26.17 | 00:00:00 | | 2014-09-08 | 6,961,800 | 26.07 | 26.07 | 25.32 | 25.58 | 00:00:00 | | 2014-09-09 | 8,094,000 | 25.73 | 26.17 | 25.38 | 25.59 | 00:00:00 | | 2014-09-10 | 9,021,400 | 25.52 | 25.59 | 24.92 | 25.53 | 00:00:00 | | 2014-09-11 | 7,488,800 | 25.25 | 25.37 | 24.78 | 25.35 | 00:00:00 | | 2014-09-12 | 6,489,100 | 25.28 | 25.30 | 24.82 | 24.91 | 00:00:00 | | 2014-09-15 | 5,326,300 | 24.91 | 25.22 | 24.71 | 25.05 | 00:00:00 | | 2014-09-16 | 5,398,000 | 25.02 | 25.46 | 24.94 | 25.36 | 00:00:00 | | 2014-09-17 | 5,304,000 | 25.31 | 25.64 | 25.27 | 25.35 | 00:00:00 | | 2014-09-18 | 5,588,600 | 25.39 | 25.42 | 24.62 | 24.77 | 00:00:00 | | 2014-09-19 | 6,101,800 | 24.84 | 25.00 | 24.62 | 24.67 | 00:00:00 | | 2014-09-22 | 5,929,067 | 24.67 | 24.70 | 24.21 | 24.31 | 00:00:00 | | 2014-09-23 | 5,708,000 | 24.26 | 24.52 | 24.19 | 24.26 | 00:00:00 | | 2014-09-24 | 9,953,000 | 24.23 | 24.25 | 23.64 | 23.93 | 00:00:00 | | 2014-09-25 | 9,474,300 | 23.93 | 24.00 | 23.21 | 23.34 | 00:00:00 | | 2014-09-26 | 5,562,500 | 23.27 | 23.65 | 23.06 | 23.50 | 00:00:00 | | 2014-09-29 | 10,228,315 | 23.16 | 23.73 | 22.96 | 23.64 | 00:00:00 | | 2014-09-30 | 8,107,400 | 23.60 | 23.65 | 22.77 | 22.99 | 00:00:00 | | 2014-10-01 | 7,137,900 | 23.02 | 23.21 | 22.30 | 22.43 | 00:00:00 | | 2014-10-02 | 13,222,766 | 22.27 | 22.36 | 21.43 | 22.23 | 00:00:00 | | 2014-10-03 | 14,443,335 | 22.29 | 22.30 | 21.48 | 21.75 | 00:00:00 | | 2014-10-06 | 13,937,710 | 21.69 | 21.88 | 21.27 | 21.33 | 00:00:00 | | 2014-10-07 | 10,313,500 | 21.21 | 21.42 | 20.88 | 20.93 | 00:00:00 | | 2014-10-08 | 21,215,285 | 20.82 | 20.89 | 20.12 | 20.63 | 00:00:00 | | 2014-10-09 | 23,462,751 | 20.42 | 20.49 | 19.13 | 19.18 | 00:00:00 | | 2014-10-10 | 23,195,985 | 19.03 | 19.62 | 18.42 | 18.97 | 00:00:00 | | 2014-10-13 | 18,287,500 | 18.90 | 19.22 | 17.80 | 17.83 | 00:00:00 | | 2014-10-14 | 17,325,300 | 18.03 | 18.32 | 17.39 | 17.49 | 00:00:00 | | 2014-10-15 | 23,731,600 | 16.96 | 17.90 | 16.69 | 17.77 | 00:00:00 | | 2014-10-16 | 38,739,926 | 19.55 | 21.00 | 19.19 | 20.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
