|
 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 | | 2016-03-23 | 33,984,948 | 4.74 | 4.83 | 4.10 | 4.13 | 00:00:00 | | 2016-03-24 | 30,101,900 | 3.86 | 4.45 | 3.78 | 4.25 | 00:00:00 | | 2016-03-28 | 22,441,090 | 4.24 | 4.24 | 4.00 | 4.15 | 00:00:00 | | 2016-03-29 | 28,464,345 | 3.99 | 4.09 | 3.84 | 4.04 | 00:00:00 | | 2016-03-30 | 26,622,146 | 4.18 | 4.34 | 3.99 | 4.01 | 00:00:00 | | 2016-03-31 | 15,532,612 | 3.97 | 4.16 | 3.95 | 4.12 | 00:00:00 | | 2016-04-01 | 28,667,900 | 3.98 | 4.10 | 3.80 | 3.83 | 00:00:00 | | 2016-04-04 | 23,095,300 | 3.86 | 3.90 | 3.63 | 3.72 | 00:00:00 | | 2016-04-05 | 26,851,500 | 3.61 | 3.78 | 3.53 | 3.76 | 00:00:00 | | 2016-04-06 | 28,964,600 | 3.87 | 3.92 | 3.65 | 3.73 | 00:00:00 | | 2016-04-07 | 26,150,200 | 3.74 | 3.82 | 3.54 | 3.61 | 00:00:00 | | 2016-04-08 | 25,146,000 | 3.79 | 3.85 | 3.68 | 3.76 | 00:00:00 | | 2016-04-11 | 66,948,300 | 4.12 | 4.50 | 4.10 | 4.50 | 00:00:00 | | 2016-04-12 | 183,692,717 | 4.84 | 6.15 | 4.83 | 6.05 | 00:00:00 | | 2016-04-13 | 104,093,549 | 6.11 | 6.56 | 5.92 | 6.06 | 00:00:00 | | 2016-04-14 | 52,928,400 | 6.13 | 6.19 | 5.74 | 6.01 | 00:00:00 | | 2016-04-15 | 59,756,000 | 5.76 | 6.18 | 5.71 | 6.03 | 00:00:00 | | 2016-04-18 | 40,262,500 | 5.49 | 6.07 | 5.49 | 5.96 | 00:00:00 | | 2016-04-19 | 39,591,500 | 6.19 | 6.37 | 6.07 | 6.12 | 00:00:00 | | 2016-04-20 | 40,700,300 | 6.05 | 6.53 | 6.01 | 6.42 | 00:00:00 | | 2016-04-21 | 37,431,800 | 6.64 | 6.73 | 6.16 | 6.19 | 00:00:00 | | 2016-04-22 | 26,691,441 | 6.29 | 6.59 | 6.24 | 6.55 | 00:00:00 | | 2016-04-25 | 28,026,397 | 6.59 | 6.71 | 6.30 | 6.40 | 00:00:00 | | 2016-04-26 | 27,373,000 | 6.48 | 6.60 | 6.37 | 6.60 | 00:00:00 | | 2016-04-27 | 39,439,700 | 6.78 | 7.15 | 6.73 | 7.14 | 00:00:00 | | 2016-04-28 | 57,619,400 | 7.10 | 7.59 | 6.78 | 6.78 | 00:00:00 | | 2016-04-29 | 36,778,200 | 6.98 | 7.15 | 6.60 | 6.87 | 00:00:00 | | 2016-05-02 | 28,247,100 | 6.83 | 6.85 | 6.40 | 6.59 | 00:00:00 | | 2016-05-03 | 39,979,800 | 6.38 | 6.42 | 5.73 | 5.80 | 00:00:00 | | 2016-05-04 | 26,591,900 | 6.09 | 6.18 | 5.62 | 5.65 | 00:00:00 | | 2016-05-05 | 61,051,972 | 6.30 | 6.47 | 5.70 | 5.71 | 00:00:00 | | 2016-05-06 | 70,089,003 | 5.52 | 5.83 | 4.55 | 4.59 | 00:00:00 | | 2016-05-09 | 48,566,500 | 4.72 | 4.90 | 4.03 | 4.10 | 00:00:00 | | 2016-05-10 | 69,598,700 | 4.23 | 4.36 | 3.93 | 4.30 | 00:00:00 | | 2016-05-11 | 52,935,100 | 4.25 | 4.82 | 4.12 | 4.36 | 00:00:00 | | 2016-05-12 | 42,144,100 | 4.59 | 4.63 | 4.08 | 4.17 | 00:00:00 | | 2016-05-13 | 27,956,300 | 3.98 | 4.25 | 3.98 | 4.06 | 00:00:00 | | 2016-05-16 | 41,098,054 | 4.19 | 4.33 | 3.85 | 3.90 | 00:00:00 | | 2016-05-17 | 54,728,975 | 3.99 | 4.25 | 3.87 | 3.93 | 00:00:00 | | 2016-05-18 | 27,082,227 | 3.96 | 4.06 | 3.81 | 3.85 | 00:00:00 | | 2016-05-19 | 31,327,300 | 3.78 | 3.89 | 3.59 | 3.86 | 00:00:00 | | 2016-05-20 | 39,085,600 | 3.92 | 3.95 | 3.69 | 3.72 | 00:00:00 | | 2016-05-23 | 34,133,200 | 3.69 | 3.78 | 3.56 | 3.67 | 00:00:00 | | 2016-05-24 | 37,499,900 | 3.68 | 4.07 | 3.64 | 4.05 | 00:00:00 | | 2016-05-25 | 46,433,200 | 4.23 | 4.49 | 4.19 | 4.35 | 00:00:00 | | 2016-05-26 | 45,829,463 | 4.63 | 4.74 | 4.11 | 4.23 | 00:00:00 | | 2016-05-27 | 24,616,321 | 4.16 | 4.21 | 4.04 | 4.16 | 00:00:00 | | 2016-05-31 | 39,260,127 | 4.23 | 4.45 | 4.23 | 4.29 | 00:00:00 | | 2016-06-01 | 32,343,200 | 4.21 | 4.39 | 4.09 | 4.37 | 00:00:00 | | 2016-06-02 | 30,021,500 | 4.30 | 4.44 | 4.22 | 4.25 | 00:00:00 | | 2016-06-03 | 24,765,200 | 4.26 | 4.30 | 4.07 | 4.09 | 00:00:00 | | 2016-06-06 | 39,796,800 | 4.24 | 4.59 | 4.17 | 4.57 | 00:00:00 | | 2016-06-07 | 44,539,400 | 4.67 | 4.86 | 4.55 | 4.67 | 00:00:00 | | 2016-06-08 | 45,987,100 | 4.89 | 5.14 | 4.83 | 4.97 | 00:00:00 | | 2016-06-09 | 53,643,600 | 4.75 | 4.92 | 4.52 | 4.88 | 00:00:00 | | 2016-06-10 | 38,112,800 | 4.67 | 4.73 | 4.37 | 4.42 | 00:00:00 | | 2016-06-13 | 35,492,131 | 4.37 | 4.60 | 4.17 | 4.33 | 00:00:00 | | 2016-06-14 | 32,827,500 | 4.24 | 4.45 | 4.10 | 4.28 | 00:00:00 | | 2016-06-15 | 31,892,600 | 4.27 | 4.50 | 4.23 | 4.28 | 00:00:00 | | 2016-06-16 | 38,902,400 | 4.21 | 4.35 | 4.03 | 4.24 | 00:00:00 | | 2016-06-17 | 53,228,900 | 4.39 | 4.65 | 4.35 | 4.51 | 00:00:00 | | 2016-06-20 | 40,644,800 | 4.81 | 4.82 | 4.54 | 4.66 | 00:00:00 | | 2016-06-21 | 32,855,300 | 4.54 | 4.65 | 4.48 | 4.62 | 00:00:00 | | 2016-06-22 | 23,702,100 | 4.72 | 4.72 | 4.50 | 4.51 | 00:00:00 | | 2016-06-23 | 18,923,900 | 4.57 | 4.65 | 4.52 | 4.64 | 00:00:00 | | 2016-06-24 | 28,690,600 | 4.26 | 4.47 | 4.17 | 4.37 | 00:00:00 | | 2016-06-27 | 31,026,800 | 4.25 | 4.29 | 3.93 | 4.06 | 00:00:00 | | 2016-06-28 | 24,389,600 | 4.28 | 4.32 | 4.18 | 4.28 | 00:00:00 | | 2016-06-29 | 29,662,700 | 4.45 | 4.50 | 4.33 | 4.42 | 00:00:00 | | 2016-06-30 | 35,427,895 | 4.39 | 4.40 | 4.15 | 4.28 | 00:00:00 | | 2016-07-01 | 33,127,822 | 4.25 | 4.63 | 4.21 | 4.59 | 00:00:00 | | 2016-07-05 | 31,793,535 | 4.39 | 4.43 | 4.13 | 4.30 | 00:00:00 | | 2016-07-06 | 24,304,700 | 4.26 | 4.35 | 4.22 | 4.35 | 00:00:00 | | 2016-07-07 | 35,039,000 | 4.45 | 4.57 | 4.22 | 4.23 | 00:00:00 | | 2016-07-08 | 25,568,228 | 4.35 | 4.37 | 4.19 | 4.24 | 00:00:00 | | 2016-07-11 | 22,727,129 | 4.31 | 4.34 | 4.17 | 4.18 | 00:00:00 | | 2016-07-12 | 38,529,300 | 4.33 | 4.59 | 4.28 | 4.58 | 00:00:00 | | 2016-07-13 | 28,759,800 | 4.50 | 4.57 | 4.27 | 4.35 | 00:00:00 | | 2016-07-14 | 40,467,208 | 4.43 | 4.58 | 4.37 | 4.50 | 00:00:00 | | 2016-07-15 | 26,907,000 | 4.54 | 4.66 | 4.41 | 4.42 | 00:00:00 | | 2016-07-18 | 22,455,900 | 4.44 | 4.60 | 4.30 | 4.60 | 00:00:00 | | 2016-07-19 | 27,569,100 | 4.53 | 4.59 | 4.43 | 4.50 | 00:00:00 | | 2016-07-20 | 36,786,700 | 4.41 | 4.83 | 4.36 | 4.74 | 00:00:00 | | 2016-07-21 | 65,411,900 | 4.92 | 5.25 | 4.88 | 4.97 | 00:00:00 | | 2016-07-22 | 65,394,000 | 5.14 | 5.50 | 5.01 | 5.39 | 00:00:00 | | 2016-07-25 | 54,722,800 | 5.37 | 5.39 | 5.01 | 5.14 | 00:00:00 | | 2016-07-26 | 43,851,700 | 5.03 | 5.37 | 5.00 | 5.35 | 00:00:00 | | 2016-07-27 | 51,480,300 | 5.59 | 5.60 | 5.10 | 5.19 | 00:00:00 | | 2016-07-28 | 33,203,000 | 5.18 | 5.32 | 5.13 | 5.19 | 00:00:00 | | 2016-07-29 | 46,403,700 | 5.15 | 5.46 | 5.15 | 5.42 | 00:00:00 | | 2016-08-01 | 36,120,063 | 5.33 | 5.35 | 5.06 | 5.09 | 00:00:00 | | 2016-08-02 | 43,463,900 | 5.20 | 5.24 | 4.75 | 4.90 | 00:00:00 | | 2016-08-03 | 49,143,300 | 4.95 | 5.30 | 4.82 | 5.29 | 00:00:00 | | 2016-08-04 | 71,228,993 | 5.04 | 5.28 | 4.95 | 5.13 | 00:00:00 | | 2016-08-05 | 50,875,815 | 5.18 | 5.19 | 4.86 | 4.89 | 00:00:00 | | 2016-08-08 | 40,948,500 | 4.95 | 5.15 | 4.90 | 5.01 | 00:00:00 | | 2016-08-09 | 44,431,142 | 5.07 | 5.08 | 4.77 | 4.81 | 00:00:00 | | 2016-08-10 | 36,236,061 | 4.86 | 4.93 | 4.77 | 4.80 | 00:00:00 | | 2016-08-11 | 70,380,561 | 5.09 | 5.10 | 4.82 | 5.03 | 00:00:00 | | 2016-08-12 | 32,238,262 | 5.06 | 5.09 | 4.92 | 5.02 | 00:00:00 | | 2016-08-15 | 75,369,493 | 5.15 | 5.53 | 5.07 | 5.50 | 00:00:00 | | 2016-08-16 | 77,068,556 | 5.60 | 5.94 | 5.42 | 5.91 | 00:00:00 | | 2016-08-17 | 65,606,100 | 5.91 | 5.93 | 5.50 | 5.68 | 00:00:00 | | 2016-08-18 | 79,796,000 | 5.75 | 6.25 | 5.75 | 6.20 | 00:00:00 | | 2016-08-19 | 43,123,859 | 6.14 | 6.22 | 5.93 | 6.09 | 00:00:00 | | 2016-08-22 | 38,847,600 | 5.84 | 6.09 | 5.82 | 6.09 | 00:00:00 | | 2016-08-23 | 64,382,100 | 6.04 | 6.58 | 6.03 | 6.46 | 00:00:00 | | 2016-08-24 | 44,739,600 | 6.56 | 6.60 | 6.24 | 6.26 | 00:00:00 | | 2016-08-25 | 32,308,044 | 6.25 | 6.44 | 6.20 | 6.33 | 00:00:00 | | 2016-08-26 | 34,761,665 | 6.37 | 6.54 | 6.35 | 6.40 | 00:00:00 | | 2016-08-29 | 21,989,600 | 6.36 | 6.49 | 6.25 | 6.44 | 00:00:00 | | 2016-08-30 | 28,830,400 | 6.51 | 6.65 | 6.40 | 6.51 | 00:00:00 | | 2016-08-31 | 34,560,200 | 6.44 | 6.51 | 6.18 | 6.35 | 00:00:00 | | 2016-09-01 | 28,084,797 | 6.23 | 6.35 | 6.15 | 6.25 | 00:00:00 | | 2016-09-02 | 45,978,400 | 6.31 | 6.70 | 6.30 | 6.60 | 00:00:00 | | 2016-09-06 | 36,773,698 | 6.70 | 6.90 | 6.66 | 6.80 | 00:00:00 | | 2016-09-07 | 27,712,600 | 6.94 | 6.95 | 6.76 | 6.81 | 00:00:00 | | 2016-09-08 | 112,739,100 | 6.93 | 7.81 | 6.87 | 7.74 | 00:00:00 | | 2016-09-09 | 57,421,700 | 7.65 | 7.80 | 7.43 | 7.62 | 00:00:00 | | 2016-09-12 | 66,100,500 | 7.73 | 8.15 | 7.53 | 8.05 | 00:00:00 | | 2016-09-13 | 70,344,300 | 7.76 | 7.78 | 7.16 | 7.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
