|
 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 | | 2016-09-13 | 70,344,300 | 7.76 | 7.78 | 7.16 | 7.38 | 00:00:00 | | 2016-09-14 | 45,529,129 | 7.35 | 7.41 | 7.01 | 7.17 | 00:00:00 | | 2016-09-15 | 39,622,019 | 7.20 | 7.38 | 7.10 | 7.25 | 00:00:00 | | 2016-09-16 | 46,607,217 | 7.09 | 7.37 | 7.06 | 7.35 | 00:00:00 | | 2016-09-19 | 114,834,000 | 7.41 | 7.47 | 6.81 | 6.81 | 00:00:00 | | 2016-09-20 | 68,382,302 | 6.79 | 6.96 | 6.51 | 6.56 | 00:00:00 | | 2016-09-21 | 40,894,268 | 6.74 | 6.82 | 6.60 | 6.74 | 00:00:00 | | 2016-09-22 | 37,562,900 | 6.90 | 6.99 | 6.75 | 6.87 | 00:00:00 | | 2016-09-23 | 30,443,400 | 6.78 | 6.94 | 6.50 | 6.63 | 00:00:00 | | 2016-09-26 | 25,721,084 | 6.71 | 6.84 | 6.56 | 6.62 | 00:00:00 | | 2016-09-27 | 83,665,778 | 6.50 | 6.51 | 5.97 | 6.23 | 00:00:00 | | 2016-09-28 | 56,727,439 | 6.29 | 6.80 | 6.21 | 6.75 | 00:00:00 | | 2016-09-29 | 133,837,919 | 6.41 | 6.53 | 6.06 | 6.12 | 00:00:00 | | 2016-09-30 | 72,673,800 | 6.13 | 6.30 | 6.03 | 6.27 | 00:00:00 | | 2016-10-03 | 31,521,129 | 6.34 | 6.45 | 6.18 | 6.40 | 00:00:00 | | 2016-10-04 | 35,208,242 | 6.46 | 6.55 | 6.36 | 6.37 | 00:00:00 | | 2016-10-05 | 59,530,968 | 6.45 | 6.90 | 6.45 | 6.80 | 00:00:00 | | 2016-10-06 | 43,908,600 | 6.91 | 6.97 | 6.60 | 6.65 | 00:00:00 | | 2016-10-07 | 42,543,800 | 6.68 | 6.73 | 6.34 | 6.35 | 00:00:00 | | 2016-10-10 | 28,227,134 | 6.45 | 6.62 | 6.41 | 6.44 | 00:00:00 | | 2016-10-11 | 41,977,373 | 6.38 | 6.46 | 6.11 | 6.28 | 00:00:00 | | 2016-10-12 | 23,016,998 | 6.25 | 6.30 | 6.10 | 6.29 | 00:00:00 | | 2016-10-13 | 49,014,274 | 6.20 | 6.55 | 6.04 | 6.43 | 00:00:00 | | 2016-10-14 | 49,801,600 | 6.45 | 6.70 | 6.45 | 6.56 | 00:00:00 | | 2016-10-17 | 37,168,200 | 6.54 | 6.68 | 6.28 | 6.35 | 00:00:00 | | 2016-10-18 | 38,422,998 | 6.51 | 6.60 | 6.32 | 6.52 | 00:00:00 | | 2016-10-19 | 65,746,667 | 6.63 | 6.85 | 6.60 | 6.72 | 00:00:00 | | 2016-10-20 | 107,033,822 | 6.55 | 6.95 | 6.36 | 6.91 | 00:00:00 | | 2016-10-21 | 88,087,621 | 6.96 | 7.11 | 6.59 | 6.68 | 00:00:00 | | 2016-10-24 | 60,065,900 | 6.65 | 6.72 | 6.29 | 6.36 | 00:00:00 | | 2016-10-25 | 68,228,886 | 6.38 | 6.50 | 6.10 | 6.11 | 00:00:00 | | 2016-10-26 | 67,349,931 | 5.88 | 6.19 | 5.71 | 6.00 | 00:00:00 | | 2016-10-27 | 45,345,500 | 5.96 | 6.19 | 5.93 | 6.08 | 00:00:00 | | 2016-10-28 | 44,548,264 | 6.03 | 6.06 | 5.76 | 5.79 | 00:00:00 | | 2016-10-31 | 40,929,100 | 5.74 | 5.80 | 5.49 | 5.51 | 00:00:00 | | 2016-11-01 | 49,772,836 | 5.53 | 5.64 | 5.18 | 5.36 | 00:00:00 | | 2016-11-02 | 57,573,081 | 5.18 | 5.43 | 5.14 | 5.31 | 00:00:00 | | 2016-11-03 | 60,687,737 | 5.75 | 5.80 | 5.33 | 5.40 | 00:00:00 | | 2016-11-04 | 46,685,730 | 5.26 | 5.50 | 5.25 | 5.29 | 00:00:00 | | 2016-11-07 | 42,701,100 | 5.45 | 5.55 | 5.38 | 5.45 | 00:00:00 | | 2016-11-08 | 39,195,600 | 5.29 | 5.46 | 5.22 | 5.31 | 00:00:00 | | 2016-11-09 | 55,352,163 | 5.27 | 5.82 | 5.26 | 5.77 | 00:00:00 | | 2016-11-10 | 75,503,800 | 5.99 | 6.09 | 5.68 | 5.70 | 00:00:00 | | 2016-11-11 | 46,861,000 | 5.62 | 5.69 | 5.35 | 5.43 | 00:00:00 | | 2016-11-14 | 50,915,081 | 5.52 | 5.60 | 5.28 | 5.47 | 00:00:00 | | 2016-11-15 | 66,041,198 | 5.65 | 6.13 | 5.64 | 6.05 | 00:00:00 | | 2016-11-16 | 48,646,011 | 5.99 | 6.12 | 5.81 | 5.91 | 00:00:00 | | 2016-11-17 | 44,620,800 | 6.00 | 6.11 | 5.84 | 5.89 | 00:00:00 | | 2016-11-18 | 36,459,500 | 5.96 | 6.04 | 5.89 | 5.94 | 00:00:00 | | 2016-11-21 | 52,822,235 | 6.21 | 6.40 | 6.17 | 6.36 | 00:00:00 | | 2016-11-22 | 42,582,513 | 6.46 | 6.48 | 6.23 | 6.44 | 00:00:00 | | 2016-11-23 | 43,539,758 | 6.34 | 6.64 | 6.32 | 6.64 | 00:00:00 | | 2016-11-25 | 20,863,084 | 6.57 | 6.65 | 6.52 | 6.59 | 00:00:00 | | 2016-11-28 | 45,886,900 | 6.74 | 6.75 | 6.32 | 6.34 | 00:00:00 | | 2016-11-29 | 51,118,799 | 6.17 | 6.42 | 6.03 | 6.37 | 00:00:00 | | 2016-11-30 | 122,243,073 | 6.93 | 7.11 | 6.74 | 7.00 | 00:00:00 | | 2016-12-01 | 108,814,902 | 7.26 | 7.35 | 6.97 | 7.05 | 00:00:00 | | 2016-12-02 | 51,129,312 | 7.03 | 7.30 | 7.00 | 7.23 | 00:00:00 | | 2016-12-05 | 59,778,541 | 7.58 | 7.65 | 7.42 | 7.48 | 00:00:00 | | 2016-12-06 | 58,395,500 | 7.44 | 7.75 | 7.34 | 7.58 | 00:00:00 | | 2016-12-07 | 75,692,900 | 7.77 | 7.94 | 7.48 | 7.58 | 00:00:00 | | 2016-12-08 | 71,972,216 | 7.71 | 7.75 | 7.42 | 7.60 | 00:00:00 | | 2016-12-09 | 44,636,985 | 7.74 | 7.80 | 7.63 | 7.72 | 00:00:00 | | 2016-12-12 | 87,986,244 | 8.10 | 8.20 | 7.32 | 7.35 | 00:00:00 | | 2016-12-13 | 66,389,814 | 7.50 | 7.52 | 7.06 | 7.37 | 00:00:00 | | 2016-12-14 | 67,630,887 | 7.20 | 7.44 | 7.05 | 7.08 | 00:00:00 | | 2016-12-15 | 59,725,809 | 7.00 | 7.19 | 6.85 | 7.03 | 00:00:00 | | 2016-12-16 | 59,266,254 | 7.12 | 7.23 | 7.03 | 7.18 | 00:00:00 | | 2016-12-19 | 40,321,900 | 7.13 | 7.36 | 7.09 | 7.31 | 00:00:00 | | 2016-12-20 | 40,054,587 | 7.31 | 7.43 | 7.26 | 7.29 | 00:00:00 | | 2016-12-21 | 38,898,245 | 7.39 | 7.59 | 7.34 | 7.43 | 00:00:00 | | 2016-12-22 | 30,746,400 | 7.42 | 7.57 | 7.30 | 7.34 | 00:00:00 | | 2016-12-23 | 27,230,700 | 7.36 | 7.49 | 7.33 | 7.44 | 00:00:00 | | 2016-12-27 | 44,584,100 | 7.48 | 7.65 | 7.43 | 7.59 | 00:00:00 | | 2016-12-28 | 69,462,547 | 7.61 | 7.62 | 7.16 | 7.23 | 00:00:00 | | 2016-12-29 | 35,444,824 | 7.22 | 7.29 | 7.07 | 7.16 | 00:00:00 | | 2016-12-30 | 46,042,659 | 7.15 | 7.21 | 7.00 | 7.02 | 00:00:00 | | 2017-01-03 | 55,800,763 | 7.20 | 7.32 | 6.78 | 6.92 | 00:00:00 | | 2017-01-04 | 48,046,100 | 7.00 | 7.07 | 6.85 | 7.00 | 00:00:00 | | 2017-01-05 | 53,973,300 | 7.06 | 7.19 | 6.89 | 7.18 | 00:00:00 | | 2017-01-06 | 39,602,100 | 7.25 | 7.28 | 6.99 | 7.01 | 00:00:00 | | 2017-01-09 | 40,570,700 | 6.91 | 6.94 | 6.78 | 6.87 | 00:00:00 | | 2017-01-10 | 28,675,833 | 6.96 | 7.01 | 6.87 | 6.92 | 00:00:00 | | 2017-01-11 | 31,826,672 | 6.94 | 7.01 | 6.85 | 6.92 | 00:00:00 | | 2017-01-12 | 30,565,771 | 6.99 | 7.08 | 6.87 | 6.93 | 00:00:00 | | 2017-01-13 | 21,277,209 | 6.91 | 6.94 | 6.86 | 6.92 | 00:00:00 | | 2017-01-17 | 39,564,101 | 6.94 | 7.10 | 6.88 | 7.01 | 00:00:00 | | 2017-01-18 | 29,492,426 | 6.95 | 7.04 | 6.92 | 6.98 | 00:00:00 | | 2017-01-19 | 62,163,919 | 6.92 | 6.97 | 6.55 | 6.62 | 00:00:00 | | 2017-01-20 | 32,966,505 | 6.69 | 6.87 | 6.63 | 6.69 | 00:00:00 | | 2017-01-23 | 28,932,667 | 6.66 | 6.81 | 6.52 | 6.68 | 00:00:00 | | 2017-01-24 | 36,073,268 | 6.72 | 7.00 | 6.67 | 6.91 | 00:00:00 | | 2017-01-25 | 48,529,826 | 7.05 | 7.26 | 7.01 | 7.13 | 00:00:00 | | 2017-01-26 | 31,712,475 | 7.20 | 7.29 | 7.07 | 7.12 | 00:00:00 | | 2017-01-27 | 30,469,929 | 7.02 | 7.10 | 6.86 | 6.92 | 00:00:00 | | 2017-01-30 | 56,773,995 | 6.83 | 6.86 | 6.41 | 6.46 | 00:00:00 | | 2017-01-31 | 29,206,523 | 6.43 | 6.49 | 6.33 | 6.45 | 00:00:00 | | 2017-02-01 | 33,972,460 | 6.51 | 6.59 | 6.31 | 6.40 | 00:00:00 | | 2017-02-02 | 34,172,700 | 6.37 | 6.52 | 6.26 | 6.45 | 00:00:00 | | 2017-02-03 | 27,919,500 | 6.40 | 6.59 | 6.38 | 6.57 | 00:00:00 | | 2017-02-06 | 27,777,700 | 6.60 | 6.65 | 6.37 | 6.38 | 00:00:00 | | 2017-02-07 | 40,054,000 | 6.38 | 6.41 | 6.08 | 6.17 | 00:00:00 | | 2017-02-08 | 38,123,000 | 6.08 | 6.22 | 5.92 | 6.12 | 00:00:00 | | 2017-02-09 | 31,648,527 | 6.12 | 6.39 | 6.12 | 6.31 | 00:00:00 | | 2017-02-10 | 29,295,535 | 6.41 | 6.50 | 6.33 | 6.38 | 00:00:00 | | 2017-02-13 | 24,501,900 | 6.35 | 6.43 | 6.28 | 6.33 | 00:00:00 | | 2017-02-14 | 22,064,900 | 6.41 | 6.45 | 6.34 | 6.44 | 00:00:00 | | 2017-02-15 | 24,403,500 | 6.43 | 6.45 | 6.30 | 6.32 | 00:00:00 | | 2017-02-16 | 37,525,000 | 6.34 | 6.40 | 6.07 | 6.08 | 00:00:00 | | 2017-02-17 | 20,711,300 | 6.04 | 6.16 | 6.02 | 6.10 | 00:00:00 | | 2017-02-21 | 36,542,900 | 6.14 | 6.18 | 6.00 | 6.08 | 00:00:00 | | 2017-02-22 | 45,003,500 | 6.03 | 6.09 | 5.90 | 5.92 | 00:00:00 | | 2017-02-23 | 98,221,500 | 6.07 | 6.08 | 5.38 | 5.75 | 00:00:00 | | 2017-02-24 | 58,751,214 | 5.69 | 5.89 | 5.60 | 5.66 | 00:00:00 | | 2017-02-27 | 46,644,599 | 5.68 | 5.76 | 5.51 | 5.62 | 00:00:00 | | 2017-02-28 | 37,953,100 | 5.57 | 5.63 | 5.43 | 5.45 | 00:00:00 | | 2017-03-01 | 35,400,500 | 5.50 | 5.65 | 5.49 | 5.57 | 00:00:00 | | 2017-03-02 | 47,465,100 | 5.49 | 5.53 | 5.26 | 5.36 | 00:00:00 | | 2017-03-03 | 32,681,800 | 5.39 | 5.51 | 5.30 | 5.32 | 00:00:00 | | 2017-03-06 | 33,919,600 | 5.30 | 5.42 | 5.27 | 5.35 | 00:00:00 | | 2017-03-07 | 28,801,800 | 5.38 | 5.40 | 5.26 | 5.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
