|
 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 | | 2015-04-10 | 13,750,108 | 15.26 | 15.31 | 14.90 | 14.93 | 00:00:00 | | 2015-04-13 | 14,061,500 | 15.01 | 15.02 | 14.56 | 14.77 | 00:00:00 | | 2015-04-14 | 15,595,937 | 14.92 | 15.34 | 14.92 | 15.25 | 00:00:00 | | 2015-04-15 | 29,538,959 | 15.38 | 16.16 | 15.16 | 16.02 | 00:00:00 | | 2015-04-16 | 23,952,300 | 16.04 | 16.04 | 15.42 | 15.87 | 00:00:00 | | 2015-04-17 | 17,456,600 | 15.65 | 15.69 | 15.36 | 15.45 | 00:00:00 | | 2015-04-20 | 16,506,951 | 15.47 | 15.65 | 15.29 | 15.30 | 00:00:00 | | 2015-04-21 | 26,231,888 | 15.32 | 15.39 | 14.53 | 14.57 | 00:00:00 | | 2015-04-22 | 24,284,204 | 14.67 | 14.71 | 14.29 | 14.41 | 00:00:00 | | 2015-04-23 | 15,646,235 | 14.47 | 14.68 | 14.44 | 14.54 | 00:00:00 | | 2015-04-24 | 14,903,265 | 14.48 | 14.70 | 14.43 | 14.54 | 00:00:00 | | 2015-04-27 | 14,074,290 | 14.58 | 14.69 | 14.34 | 14.39 | 00:00:00 | | 2015-04-28 | 16,750,039 | 14.43 | 14.65 | 14.38 | 14.55 | 00:00:00 | | 2015-04-29 | 22,718,265 | 14.54 | 15.11 | 14.45 | 15.10 | 00:00:00 | | 2015-04-30 | 35,044,971 | 15.17 | 15.84 | 14.75 | 15.77 | 00:00:00 | | 2015-05-01 | 38,309,583 | 15.79 | 16.76 | 15.53 | 16.54 | 00:00:00 | | 2015-05-04 | 26,189,126 | 16.58 | 16.98 | 16.13 | 16.39 | 00:00:00 | | 2015-05-05 | 26,518,420 | 16.68 | 16.70 | 15.82 | 15.86 | 00:00:00 | | 2015-05-06 | 48,492,805 | 16.38 | 16.54 | 14.58 | 14.72 | 00:00:00 | | 2015-05-07 | 29,890,952 | 14.60 | 14.61 | 14.16 | 14.50 | 00:00:00 | | 2015-05-08 | 28,355,933 | 14.72 | 15.29 | 14.36 | 15.28 | 00:00:00 | | 2015-05-11 | 18,409,400 | 15.29 | 15.40 | 15.00 | 15.18 | 00:00:00 | | 2015-05-12 | 19,987,135 | 15.30 | 15.76 | 15.20 | 15.45 | 00:00:00 | | 2015-05-13 | 19,258,066 | 15.61 | 15.66 | 15.11 | 15.23 | 00:00:00 | | 2015-05-14 | 20,683,083 | 15.28 | 15.57 | 15.03 | 15.09 | 00:00:00 | | 2015-05-15 | 21,667,488 | 15.00 | 15.04 | 14.59 | 15.00 | 00:00:00 | | 2015-05-18 | 15,669,142 | 14.85 | 14.92 | 14.55 | 14.89 | 00:00:00 | | 2015-05-19 | 16,912,948 | 14.80 | 14.93 | 14.42 | 14.57 | 00:00:00 | | 2015-05-20 | 15,748,149 | 14.64 | 14.91 | 14.43 | 14.75 | 00:00:00 | | 2015-05-21 | 14,934,000 | 14.85 | 15.33 | 14.82 | 15.31 | 00:00:00 | | 2015-05-22 | 10,210,900 | 15.13 | 15.37 | 15.03 | 15.06 | 00:00:00 | | 2015-05-26 | 14,319,269 | 14.91 | 14.96 | 14.72 | 14.92 | 00:00:00 | | 2015-05-27 | 14,383,500 | 14.87 | 15.04 | 14.68 | 14.76 | 00:00:00 | | 2015-05-28 | 24,765,600 | 14.72 | 14.74 | 14.00 | 14.05 | 00:00:00 | | 2015-05-29 | 24,784,000 | 14.09 | 14.27 | 13.92 | 14.11 | 00:00:00 | | 2015-06-01 | 17,904,218 | 14.11 | 14.14 | 13.86 | 13.86 | 00:00:00 | | 2015-06-02 | 20,550,109 | 13.91 | 14.10 | 13.85 | 14.05 | 00:00:00 | | 2015-06-03 | 34,225,932 | 13.93 | 13.98 | 13.44 | 13.56 | 00:00:00 | | 2015-06-04 | 33,066,393 | 13.42 | 13.47 | 12.98 | 13.04 | 00:00:00 | | 2015-06-05 | 26,258,921 | 13.01 | 13.26 | 12.89 | 13.15 | 00:00:00 | | 2015-06-08 | 21,610,952 | 13.15 | 13.26 | 12.92 | 13.16 | 00:00:00 | | 2015-06-09 | 15,609,054 | 13.32 | 13.43 | 13.19 | 13.22 | 00:00:00 | | 2015-06-10 | 24,468,656 | 13.35 | 13.45 | 13.00 | 13.06 | 00:00:00 | | 2015-06-11 | 40,325,434 | 12.90 | 12.95 | 12.45 | 12.50 | 00:00:00 | | 2015-06-12 | 20,365,540 | 12.44 | 12.48 | 12.10 | 12.25 | 00:00:00 | | 2015-06-15 | 21,215,714 | 12.16 | 12.53 | 12.12 | 12.21 | 00:00:00 | | 2015-06-16 | 18,366,400 | 12.19 | 12.55 | 12.11 | 12.53 | 00:00:00 | | 2015-06-17 | 22,226,800 | 12.61 | 12.68 | 12.01 | 12.09 | 00:00:00 | | 2015-06-18 | 23,486,300 | 12.15 | 12.23 | 11.86 | 11.88 | 00:00:00 | | 2015-06-19 | 32,632,100 | 11.86 | 11.95 | 11.55 | 11.79 | 00:00:00 | | 2015-06-22 | 11,813,200 | 11.77 | 11.99 | 11.57 | 11.89 | 00:00:00 | | 2015-06-23 | 16,744,600 | 11.87 | 12.06 | 11.78 | 11.78 | 00:00:00 | | 2015-06-24 | 15,256,800 | 11.74 | 11.93 | 11.55 | 11.55 | 00:00:00 | | 2015-06-25 | 27,912,200 | 11.38 | 11.49 | 11.00 | 11.11 | 00:00:00 | | 2015-06-26 | 20,083,100 | 11.06 | 11.17 | 11.00 | 11.16 | 00:00:00 | | 2015-06-29 | 24,384,795 | 11.29 | 11.42 | 10.94 | 11.03 | 00:00:00 | | 2015-06-30 | 18,448,806 | 11.15 | 11.31 | 10.97 | 11.17 | 00:00:00 | | 2015-07-01 | 21,918,305 | 11.20 | 11.21 | 10.50 | 10.55 | 00:00:00 | | 2015-07-02 | 15,869,100 | 10.69 | 10.81 | 10.61 | 10.77 | 00:00:00 | | 2015-07-06 | 18,467,509 | 10.51 | 10.78 | 10.30 | 10.42 | 00:00:00 | | 2015-07-07 | 42,085,530 | 10.42 | 11.90 | 9.94 | 11.46 | 00:00:00 | | 2015-07-08 | 27,221,395 | 11.22 | 11.51 | 10.84 | 11.31 | 00:00:00 | | 2015-07-09 | 21,616,099 | 11.77 | 11.88 | 11.59 | 11.68 | 00:00:00 | | 2015-07-10 | 17,585,463 | 11.75 | 11.88 | 11.27 | 11.37 | 00:00:00 | | 2015-07-13 | 18,330,500 | 11.28 | 11.32 | 10.86 | 10.90 | 00:00:00 | | 2015-07-14 | 12,674,000 | 10.92 | 11.39 | 10.86 | 11.38 | 00:00:00 | | 2015-07-15 | 13,152,000 | 11.38 | 11.48 | 10.94 | 11.29 | 00:00:00 | | 2015-07-16 | 13,991,600 | 11.40 | 11.69 | 11.15 | 11.58 | 00:00:00 | | 2015-07-17 | 19,299,319 | 11.59 | 11.59 | 10.80 | 10.94 | 00:00:00 | | 2015-07-20 | 13,488,500 | 10.89 | 10.92 | 10.23 | 10.27 | 00:00:00 | | 2015-07-21 | 47,701,102 | 10.07 | 10.14 | 9.24 | 9.29 | 00:00:00 | | 2015-07-22 | 20,100,600 | 9.25 | 9.49 | 9.00 | 9.05 | 00:00:00 | | 2015-07-23 | 39,175,100 | 9.02 | 9.23 | 8.40 | 8.71 | 00:00:00 | | 2015-07-24 | 25,530,352 | 8.70 | 8.75 | 8.20 | 8.28 | 00:00:00 | | 2015-07-27 | 28,063,532 | 8.28 | 8.60 | 8.11 | 8.37 | 00:00:00 | | 2015-07-28 | 31,521,100 | 8.49 | 9.09 | 8.40 | 9.00 | 00:00:00 | | 2015-07-29 | 21,358,900 | 8.92 | 9.36 | 8.82 | 9.15 | 00:00:00 | | 2015-07-30 | 18,320,800 | 9.09 | 9.29 | 8.92 | 8.97 | 00:00:00 | | 2015-07-31 | 15,566,100 | 8.88 | 9.01 | 8.62 | 8.66 | 00:00:00 | | 2015-08-03 | 24,309,374 | 8.56 | 8.65 | 8.08 | 8.15 | 00:00:00 | | 2015-08-04 | 23,458,146 | 8.28 | 8.43 | 7.96 | 8.00 | 00:00:00 | | 2015-08-05 | 56,540,810 | 8.25 | 8.36 | 6.85 | 7.03 | 00:00:00 | | 2015-08-06 | 44,850,514 | 7.15 | 8.44 | 7.01 | 8.19 | 00:00:00 | | 2015-08-07 | 38,472,597 | 8.11 | 9.08 | 8.11 | 8.32 | 00:00:00 | | 2015-08-10 | 16,342,941 | 8.40 | 8.93 | 8.21 | 8.63 | 00:00:00 | | 2015-08-11 | 28,263,300 | 8.20 | 8.41 | 8.05 | 8.21 | 00:00:00 | | 2015-08-12 | 27,970,100 | 8.10 | 8.32 | 7.99 | 8.02 | 00:00:00 | | 2015-08-13 | 17,799,680 | 7.83 | 7.89 | 7.48 | 7.50 | 00:00:00 | | 2015-08-14 | 18,486,139 | 7.50 | 7.65 | 7.27 | 7.49 | 00:00:00 | | 2015-08-17 | 9,707,831 | 7.40 | 7.71 | 7.37 | 7.57 | 00:00:00 | | 2015-08-18 | 15,885,245 | 7.54 | 8.05 | 7.50 | 7.76 | 00:00:00 | | 2015-08-19 | 22,035,658 | 7.77 | 7.81 | 7.22 | 7.34 | 00:00:00 | | 2015-08-20 | 13,374,926 | 7.35 | 7.50 | 7.15 | 7.15 | 00:00:00 | | 2015-08-21 | 21,628,314 | 7.09 | 7.24 | 6.87 | 6.87 | 00:00:00 | | 2015-08-24 | 25,245,900 | 6.11 | 6.61 | 6.07 | 6.61 | 00:00:00 | | 2015-08-25 | 23,737,000 | 6.97 | 6.97 | 6.01 | 6.03 | 00:00:00 | | 2015-08-26 | 18,544,373 | 6.24 | 6.35 | 6.03 | 6.34 | 00:00:00 | | 2015-08-27 | 26,885,341 | 6.55 | 7.13 | 6.53 | 7.02 | 00:00:00 | | 2015-08-28 | 24,336,200 | 7.13 | 7.73 | 7.02 | 7.39 | 00:00:00 | | 2015-08-31 | 23,134,651 | 7.25 | 7.84 | 7.02 | 7.81 | 00:00:00 | | 2015-09-01 | 26,494,100 | 7.59 | 8.05 | 7.45 | 7.57 | 00:00:00 | | 2015-09-02 | 16,405,000 | 7.67 | 7.68 | 7.06 | 7.38 | 00:00:00 | | 2015-09-03 | 11,712,476 | 7.40 | 7.65 | 7.26 | 7.44 | 00:00:00 | | 2015-09-04 | 10,115,943 | 7.25 | 7.41 | 7.20 | 7.27 | 00:00:00 | | 2015-09-08 | 19,325,400 | 7.80 | 7.93 | 7.44 | 7.67 | 00:00:00 | | 2015-09-09 | 18,844,514 | 7.75 | 7.98 | 7.53 | 7.63 | 00:00:00 | | 2015-09-10 | 9,685,056 | 7.73 | 7.84 | 7.51 | 7.59 | 00:00:00 | | 2015-09-11 | 8,242,527 | 7.49 | 7.61 | 7.37 | 7.57 | 00:00:00 | | 2015-09-14 | 28,079,900 | 7.57 | 8.02 | 7.45 | 7.92 | 00:00:00 | | 2015-09-15 | 17,093,544 | 7.95 | 8.23 | 7.82 | 7.89 | 00:00:00 | | 2015-09-16 | 20,367,042 | 8.04 | 9.00 | 8.03 | 9.00 | 00:00:00 | | 2015-09-17 | 21,446,359 | 8.83 | 8.98 | 8.54 | 8.61 | 00:00:00 | | 2015-09-18 | 20,452,533 | 8.46 | 8.96 | 8.23 | 8.96 | 00:00:00 | | 2015-09-21 | 13,411,900 | 8.73 | 8.84 | 8.49 | 8.58 | 00:00:00 | | 2015-09-22 | 16,239,036 | 8.41 | 8.48 | 7.96 | 8.00 | 00:00:00 | | 2015-09-23 | 15,289,650 | 8.01 | 8.08 | 7.56 | 7.58 | 00:00:00 | | 2015-09-24 | 16,001,290 | 7.44 | 7.80 | 7.20 | 7.76 | 00:00:00 | | 2015-09-25 | 17,104,956 | 7.83 | 7.87 | 7.16 | 7.39 | 00:00:00 | | 2015-09-28 | 22,224,465 | 7.20 | 7.35 | 6.57 | 6.71 | 00:00:00 | | 2015-09-29 | 13,816,800 | 6.82 | 7.00 | 6.69 | 6.79 | 00:00:00 | | 2015-09-30 | 17,516,900 | 6.88 | 7.33 | 6.84 | 7.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
