|
 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 | | 2017-03-07 | 28,801,800 | 5.38 | 5.40 | 5.26 | 5.26 | 00:00:00 | | 2017-03-08 | 64,761,500 | 5.26 | 5.30 | 4.92 | 4.94 | 00:00:00 | | 2017-03-09 | 50,934,500 | 4.91 | 5.15 | 4.88 | 5.13 | 00:00:00 | | 2017-03-10 | 37,614,000 | 5.17 | 5.22 | 5.01 | 5.15 | 00:00:00 | | 2017-03-13 | 30,986,911 | 5.17 | 5.36 | 5.17 | 5.33 | 00:00:00 | | 2017-03-14 | 35,905,300 | 5.22 | 5.27 | 5.02 | 5.24 | 00:00:00 | | 2017-03-15 | 35,809,700 | 5.35 | 5.49 | 5.23 | 5.45 | 00:00:00 | | 2017-03-16 | 29,209,334 | 5.50 | 5.52 | 5.34 | 5.45 | 00:00:00 | | 2017-03-17 | 42,125,829 | 5.46 | 5.54 | 5.26 | 5.29 | 00:00:00 | | 2017-03-20 | 24,882,403 | 5.21 | 5.29 | 5.11 | 5.18 | 00:00:00 | | 2017-03-21 | 28,774,222 | 5.21 | 5.23 | 5.02 | 5.07 | 00:00:00 | | 2017-03-22 | 27,661,723 | 5.02 | 5.11 | 4.95 | 5.00 | 00:00:00 | | 2017-03-23 | 40,379,987 | 5.07 | 5.20 | 5.00 | 5.09 | 00:00:00 | | 2017-03-24 | 30,737,800 | 5.17 | 5.30 | 5.11 | 5.22 | 00:00:00 | | 2017-03-27 | 30,975,198 | 5.15 | 5.25 | 5.06 | 5.16 | 00:00:00 | | 2017-03-28 | 41,382,604 | 5.19 | 5.42 | 5.14 | 5.39 | 00:00:00 | | 2017-03-29 | 65,130,575 | 5.42 | 5.95 | 5.41 | 5.81 | 00:00:00 | | 2017-03-30 | 53,223,237 | 5.90 | 6.00 | 5.73 | 5.85 | 00:00:00 | | 2017-03-31 | 28,779,954 | 5.83 | 5.95 | 5.81 | 5.94 | 00:00:00 | | 2017-04-03 | 33,295,887 | 6.01 | 6.05 | 5.72 | 5.92 | 00:00:00 | | 2017-04-04 | 73,045,200 | 5.90 | 6.33 | 5.83 | 6.32 | 00:00:00 | | 2017-04-05 | 81,807,100 | 6.41 | 6.59 | 6.01 | 6.11 | 00:00:00 | | 2017-04-06 | 52,796,200 | 6.19 | 6.40 | 6.16 | 6.28 | 00:00:00 | | 2017-04-07 | 32,646,600 | 6.28 | 6.32 | 6.16 | 6.20 | 00:00:00 | | 2017-04-10 | 29,375,831 | 6.25 | 6.30 | 6.19 | 6.23 | 00:00:00 | | 2017-04-11 | 33,823,869 | 6.20 | 6.21 | 6.05 | 6.18 | 00:00:00 | | 2017-04-12 | 43,048,572 | 6.18 | 6.39 | 6.12 | 6.15 | 00:00:00 | | 2017-04-13 | 37,748,604 | 6.17 | 6.18 | 5.88 | 5.89 | 00:00:00 | | 2017-04-17 | 49,546,100 | 5.87 | 5.91 | 5.61 | 5.69 | 00:00:00 | | 2017-04-18 | 30,673,700 | 5.62 | 5.79 | 5.55 | 5.66 | 00:00:00 | | 2017-04-19 | 40,026,097 | 5.66 | 5.73 | 5.48 | 5.50 | 00:00:00 | | 2017-04-20 | 28,142,190 | 5.54 | 5.70 | 5.51 | 5.56 | 00:00:00 | | 2017-04-21 | 33,337,400 | 5.56 | 5.64 | 5.45 | 5.52 | 00:00:00 | | 2017-04-24 | 43,445,984 | 5.56 | 5.58 | 5.32 | 5.38 | 00:00:00 | | 2017-04-25 | 40,015,390 | 5.36 | 5.53 | 5.25 | 5.51 | 00:00:00 | | 2017-04-26 | 37,426,522 | 5.44 | 5.66 | 5.42 | 5.47 | 00:00:00 | | 2017-04-27 | 53,053,330 | 5.40 | 5.40 | 5.15 | 5.29 | 00:00:00 | | 2017-04-28 | 30,989,739 | 5.35 | 5.36 | 5.20 | 5.26 | 00:00:00 | | 2017-05-01 | 17,574,400 | 5.25 | 5.34 | 5.22 | 5.31 | 00:00:00 | | 2017-05-02 | 28,710,000 | 5.36 | 5.44 | 5.25 | 5.32 | 00:00:00 | | 2017-05-03 | 62,956,000 | 5.30 | 5.62 | 5.20 | 5.54 | 00:00:00 | | 2017-05-04 | 99,635,304 | 5.39 | 5.40 | 5.00 | 5.13 | 00:00:00 | | 2017-05-05 | 61,780,000 | 5.16 | 5.46 | 5.14 | 5.46 | 00:00:00 | | 2017-05-08 | 39,189,500 | 5.43 | 5.59 | 5.37 | 5.55 | 00:00:00 | | 2017-05-09 | 39,054,808 | 5.53 | 5.55 | 5.39 | 5.40 | 00:00:00 | | 2017-05-10 | 47,391,243 | 5.49 | 5.80 | 5.47 | 5.75 | 00:00:00 | | 2017-05-11 | 35,697,400 | 5.78 | 5.83 | 5.63 | 5.72 | 00:00:00 | | 2017-05-12 | 19,787,900 | 5.71 | 5.76 | 5.60 | 5.63 | 00:00:00 | | 2017-05-15 | 37,888,568 | 5.81 | 5.86 | 5.52 | 5.57 | 00:00:00 | | 2017-05-16 | 29,872,877 | 5.60 | 5.70 | 5.50 | 5.54 | 00:00:00 | | 2017-05-17 | 30,926,118 | 5.54 | 5.66 | 5.40 | 5.49 | 00:00:00 | | 2017-05-18 | 26,392,273 | 5.43 | 5.60 | 5.39 | 5.57 | 00:00:00 | | 2017-05-19 | 34,713,598 | 5.67 | 5.82 | 5.65 | 5.78 | 00:00:00 | | 2017-05-22 | 25,840,329 | 5.87 | 5.87 | 5.67 | 5.73 | 00:00:00 | | 2017-05-23 | 19,637,639 | 5.69 | 5.76 | 5.65 | 5.67 | 00:00:00 | | 2017-05-24 | 32,020,242 | 5.67 | 5.81 | 5.51 | 5.55 | 00:00:00 | | 2017-05-25 | 56,786,283 | 5.51 | 5.68 | 5.13 | 5.18 | 00:00:00 | | 2017-05-26 | 28,592,215 | 5.24 | 5.30 | 5.15 | 5.29 | 00:00:00 | | 2017-05-30 | 37,924,197 | 5.20 | 5.26 | 5.04 | 5.10 | 00:00:00 | | 2017-05-31 | 64,096,753 | 5.06 | 5.09 | 4.90 | 5.06 | 00:00:00 | | 2017-06-01 | 35,132,299 | 5.10 | 5.22 | 5.02 | 5.10 | 00:00:00 | | 2017-06-02 | 46,702,713 | 5.03 | 5.04 | 4.90 | 4.96 | 00:00:00 | | 2017-06-05 | 30,049,549 | 4.92 | 5.00 | 4.88 | 4.89 | 00:00:00 | | 2017-06-06 | 50,553,531 | 4.91 | 5.07 | 4.79 | 5.04 | 00:00:00 | | 2017-06-07 | 55,911,656 | 4.97 | 5.08 | 4.74 | 4.80 | 00:00:00 | | 2017-06-08 | 36,625,661 | 4.80 | 4.84 | 4.70 | 4.74 | 00:00:00 | | 2017-06-09 | 46,336,733 | 4.78 | 5.05 | 4.77 | 4.97 | 00:00:00 | | 2017-06-12 | 40,563,873 | 5.05 | 5.17 | 5.03 | 5.06 | 00:00:00 | | 2017-06-13 | 36,316,235 | 5.07 | 5.29 | 5.03 | 5.28 | 00:00:00 | | 2017-06-14 | 44,301,843 | 5.19 | 5.19 | 4.97 | 5.02 | 00:00:00 | | 2017-06-15 | 31,312,156 | 4.94 | 5.11 | 4.92 | 5.00 | 00:00:00 | | 2017-06-16 | 33,262,917 | 5.05 | 5.15 | 5.00 | 5.10 | 00:00:00 | | 2017-06-19 | 34,644,070 | 5.09 | 5.18 | 4.98 | 4.99 | 00:00:00 | | 2017-06-20 | 38,350,021 | 4.92 | 4.95 | 4.77 | 4.91 | 00:00:00 | | 2017-06-21 | 79,800,493 | 4.84 | 4.85 | 4.38 | 4.52 | 00:00:00 | | 2017-06-22 | 29,776,639 | 4.58 | 4.63 | 4.49 | 4.50 | 00:00:00 | | 2017-06-23 | 40,419,205 | 4.55 | 4.59 | 4.46 | 4.57 | 00:00:00 | | 2017-06-26 | 28,926,455 | 4.59 | 4.79 | 4.55 | 4.67 | 00:00:00 | | 2017-06-27 | 34,271,738 | 4.77 | 4.86 | 4.68 | 4.80 | 00:00:00 | | 2017-06-28 | 26,268,178 | 4.80 | 4.94 | 4.75 | 4.86 | 00:00:00 | | 2017-06-29 | 35,348,400 | 4.92 | 5.08 | 4.88 | 4.96 | 00:00:00 | | 2017-06-30 | 27,846,728 | 5.00 | 5.05 | 4.91 | 4.97 | 00:00:00 | | 2017-07-03 | 15,380,715 | 5.01 | 5.14 | 5.00 | 5.12 | 00:00:00 | | 2017-07-05 | 39,808,553 | 5.03 | 5.03 | 4.72 | 4.78 | 00:00:00 | | 2017-07-06 | 36,666,631 | 4.82 | 4.87 | 4.65 | 4.66 | 00:00:00 | | 2017-07-07 | 33,452,909 | 4.64 | 4.65 | 4.42 | 4.54 | 00:00:00 | | 2017-07-10 | 27,307,001 | 4.51 | 4.73 | 4.49 | 4.66 | 00:00:00 | | 2017-07-11 | 20,340,387 | 4.66 | 4.77 | 4.57 | 4.72 | 00:00:00 | | 2017-07-12 | 32,718,031 | 4.79 | 4.85 | 4.62 | 4.67 | 00:00:00 | | 2017-07-13 | 22,312,947 | 4.65 | 4.78 | 4.64 | 4.78 | 00:00:00 | | 2017-07-14 | 21,937,979 | 4.81 | 4.90 | 4.80 | 4.87 | 00:00:00 | | 2017-07-17 | 14,532,935 | 4.88 | 4.94 | 4.81 | 4.85 | 00:00:00 | | 2017-07-18 | 23,989,801 | 4.90 | 4.90 | 4.70 | 4.76 | 00:00:00 | | 2017-07-19 | 24,065,941 | 4.76 | 4.96 | 4.74 | 4.96 | 00:00:00 | | 2017-07-20 | 24,420,567 | 4.98 | 5.02 | 4.84 | 4.84 | 00:00:00 | | 2017-07-21 | 31,469,145 | 4.83 | 4.87 | 4.66 | 4.69 | 00:00:00 | | 2017-07-24 | 20,111,420 | 4.73 | 4.76 | 4.65 | 4.66 | 00:00:00 | | 2017-07-25 | 37,815,073 | 4.76 | 4.94 | 4.75 | 4.85 | 00:00:00 | | 2017-07-26 | 27,344,999 | 4.90 | 4.95 | 4.78 | 4.84 | 00:00:00 | | 2017-07-27 | 43,526,087 | 4.85 | 5.07 | 4.77 | 5.06 | 00:00:00 | | 2017-07-28 | 41,532,922 | 5.05 | 5.20 | 4.97 | 5.06 | 00:00:00 | | 2017-07-31 | 31,471,978 | 5.04 | 5.05 | 4.84 | 4.96 | 00:00:00 | | 2017-08-01 | 35,107,018 | 4.94 | 4.97 | 4.78 | 4.79 | 00:00:00 | | 2017-08-02 | 44,036,482 | 4.83 | 4.83 | 4.61 | 4.62 | 00:00:00 | | 2017-08-03 | 63,976,372 | 4.78 | 4.78 | 4.50 | 4.50 | 00:00:00 | | 2017-08-04 | 31,874,869 | 4.53 | 4.59 | 4.47 | 4.53 | 00:00:00 | | 2017-08-07 | 37,136,328 | 4.49 | 4.51 | 4.32 | 4.35 | 00:00:00 | | 2017-08-08 | 27,391,744 | 4.35 | 4.48 | 4.34 | 4.40 | 00:00:00 | | 2017-08-09 | 25,953,617 | 4.43 | 4.48 | 4.31 | 4.37 | 00:00:00 | | 2017-08-10 | 46,412,389 | 4.38 | 4.44 | 4.13 | 4.14 | 00:00:00 | | 2017-08-11 | 32,218,611 | 4.11 | 4.17 | 4.05 | 4.14 | 00:00:00 | | 2017-08-14 | 19,323,136 | 4.14 | 4.18 | 4.06 | 4.07 | 00:00:00 | | 2017-08-15 | 39,124,784 | 4.10 | 4.10 | 3.92 | 3.98 | 00:00:00 | | 2017-08-16 | 32,290,405 | 4.00 | 4.03 | 3.90 | 4.00 | 00:00:00 | | 2017-08-17 | 36,001,912 | 3.96 | 4.04 | 3.81 | 3.88 | 00:00:00 | | 2017-08-18 | 33,995,779 | 3.85 | 4.01 | 3.82 | 3.96 | 00:00:00 | | 2017-08-21 | 25,633,596 | 3.93 | 3.94 | 3.76 | 3.82 | 00:00:00 | | 2017-08-22 | 21,567,223 | 3.83 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2017-08-23 | 28,342,471 | 3.83 | 3.96 | 3.79 | 3.89 | 00:00:00 | | 2017-08-24 | 31,668,761 | 3.88 | 3.96 | 3.82 | 3.86 | 00:00:00 | | 2017-08-25 | 44,903,956 | 3.89 | 3.89 | 3.79 | 3.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
