|
 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 | | 2017-08-25 | 44,903,956 | 3.89 | 3.89 | 3.79 | 3.79 | 00:00:00 | | 2017-08-28 | 40,367,327 | 3.79 | 3.83 | 3.59 | 3.65 | 00:00:00 | | 2017-08-29 | 26,950,002 | 3.59 | 3.66 | 3.55 | 3.64 | 00:00:00 | | 2017-08-30 | 23,352,857 | 3.61 | 3.68 | 3.56 | 3.61 | 00:00:00 | | 2017-08-31 | 28,115,945 | 3.64 | 3.72 | 3.62 | 3.64 | 00:00:00 | | 2017-09-01 | 21,917,578 | 3.65 | 3.79 | 3.62 | 3.76 | 00:00:00 | | 2017-09-05 | 31,301,476 | 3.78 | 3.83 | 3.68 | 3.70 | 00:00:00 | | 2017-09-06 | 22,998,913 | 3.78 | 3.82 | 3.71 | 3.76 | 00:00:00 | | 2017-09-07 | 22,652,729 | 3.75 | 3.90 | 3.75 | 3.87 | 00:00:00 | | 2017-09-08 | 39,506,176 | 3.83 | 3.86 | 3.56 | 3.64 | 00:00:00 | | 2017-09-11 | 22,738,790 | 3.66 | 3.70 | 3.61 | 3.63 | 00:00:00 | | 2017-09-12 | 32,477,691 | 3.66 | 3.85 | 3.65 | 3.74 | 00:00:00 | | 2017-09-13 | 49,646,778 | 3.82 | 4.04 | 3.81 | 3.94 | 00:00:00 | | 2017-09-14 | 44,833,072 | 4.04 | 4.18 | 4.02 | 4.10 | 00:00:00 | | 2017-09-15 | 66,619,131 | 4.10 | 4.11 | 3.95 | 4.00 | 00:00:00 | | 2017-09-18 | 29,222,626 | 4.03 | 4.12 | 3.95 | 4.05 | 00:00:00 | | 2017-09-19 | 19,006,418 | 4.08 | 4.10 | 3.98 | 4.04 | 00:00:00 | | 2017-09-20 | 38,684,988 | 4.05 | 4.25 | 4.04 | 4.19 | 00:00:00 | | 2017-09-21 | 21,201,655 | 4.15 | 4.18 | 4.08 | 4.17 | 00:00:00 | | 2017-09-22 | 18,522,620 | 4.16 | 4.25 | 4.14 | 4.22 | 00:00:00 | | 2017-09-25 | 29,074,011 | 4.27 | 4.39 | 4.26 | 4.37 | 00:00:00 | | 2017-09-26 | 29,734,120 | 4.33 | 4.44 | 4.29 | 4.37 | 00:00:00 | | 2017-09-27 | 30,586,175 | 4.38 | 4.45 | 4.30 | 4.42 | 00:00:00 | | 2017-09-28 | 33,261,679 | 4.47 | 4.49 | 4.25 | 4.35 | 00:00:00 | | 2017-09-29 | 22,788,742 | 4.34 | 4.38 | 4.28 | 4.30 | 00:00:00 | | 2017-10-02 | 24,737,546 | 4.15 | 4.38 | 4.08 | 4.35 | 00:00:00 | | 2017-10-03 | 19,720,893 | 4.31 | 4.34 | 4.26 | 4.29 | 00:00:00 | | 2017-10-04 | 16,923,346 | 4.28 | 4.32 | 4.23 | 4.27 | 00:00:00 | | 2017-10-05 | 21,176,880 | 4.27 | 4.33 | 4.26 | 4.30 | 00:00:00 | | 2017-10-06 | 20,688,779 | 4.26 | 4.27 | 4.12 | 4.20 | 00:00:00 | | 2017-10-09 | 10,838,156 | 4.20 | 4.22 | 4.13 | 4.19 | 00:00:00 | | 2017-10-10 | 42,975,806 | 4.22 | 4.23 | 3.91 | 3.91 | 00:00:00 | | 2017-10-11 | 31,772,499 | 3.92 | 3.98 | 3.76 | 3.95 | 00:00:00 | | 2017-10-12 | 26,680,649 | 3.90 | 3.93 | 3.78 | 3.85 | 00:00:00 | | 2017-10-13 | 15,932,467 | 3.90 | 3.93 | 3.85 | 3.88 | 00:00:00 | | 2017-10-16 | 14,101,695 | 3.92 | 3.95 | 3.82 | 3.82 | 00:00:00 | | 2017-10-17 | 19,242,146 | 3.86 | 3.87 | 3.73 | 3.78 | 00:00:00 | | 2017-10-18 | 19,419,870 | 3.80 | 3.88 | 3.73 | 3.77 | 00:00:00 | | 2017-10-19 | 23,836,096 | 3.70 | 3.88 | 3.70 | 3.84 | 00:00:00 | | 2017-10-20 | 15,391,507 | 3.84 | 3.86 | 3.77 | 3.80 | 00:00:00 | | 2017-10-23 | 21,112,366 | 3.80 | 3.83 | 3.60 | 3.61 | 00:00:00 | | 2017-10-24 | 21,232,107 | 3.65 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2017-10-25 | 27,624,075 | 3.61 | 3.64 | 3.45 | 3.55 | 00:00:00 | | 2017-10-26 | 23,537,711 | 3.54 | 3.56 | 3.41 | 3.53 | 00:00:00 | | 2017-10-27 | 34,982,408 | 3.49 | 3.78 | 3.47 | 3.77 | 00:00:00 | | 2017-10-30 | 28,770,281 | 3.75 | 3.99 | 3.73 | 3.84 | 00:00:00 | | 2017-10-31 | 21,421,849 | 3.80 | 3.94 | 3.76 | 3.90 | 00:00:00 | | 2017-11-01 | 31,391,038 | 3.98 | 4.07 | 3.96 | 3.96 | 00:00:00 | | 2017-11-02 | 43,304,876 | 3.78 | 3.81 | 3.65 | 3.66 | 00:00:00 | | 2017-11-03 | 29,055,348 | 3.65 | 3.79 | 3.62 | 3.74 | 00:00:00 | | 2017-11-06 | 49,729,060 | 3.78 | 4.18 | 3.78 | 4.18 | 00:00:00 | | 2017-11-07 | 25,200,828 | 4.15 | 4.22 | 4.08 | 4.18 | 00:00:00 | | 2017-11-08 | 29,635,741 | 4.16 | 4.17 | 3.97 | 3.97 | 00:00:00 | | 2017-11-09 | 28,423,513 | 4.00 | 4.20 | 3.97 | 4.11 | 00:00:00 | | 2017-11-10 | 23,392,382 | 4.13 | 4.19 | 4.04 | 4.14 | 00:00:00 | | 2017-11-13 | 26,862,458 | 4.11 | 4.27 | 4.07 | 4.15 | 00:00:00 | | 2017-11-14 | 29,795,232 | 4.12 | 4.16 | 3.94 | 3.94 | 00:00:00 | | 2017-11-15 | 21,121,607 | 3.92 | 3.98 | 3.85 | 3.85 | 00:00:00 | | 2017-11-16 | 18,893,985 | 3.87 | 3.94 | 3.83 | 3.85 | 00:00:00 | | 2017-11-17 | 21,734,935 | 3.90 | 4.05 | 3.89 | 4.02 | 00:00:00 | | 2017-11-20 | 24,034,516 | 3.94 | 4.05 | 3.85 | 3.87 | 00:00:00 | | 2017-11-21 | 20,288,318 | 3.90 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2017-11-22 | 19,155,033 | 3.87 | 3.98 | 3.85 | 3.97 | 00:00:00 | | 2017-11-24 | 13,086,937 | 4.00 | 4.05 | 3.90 | 3.92 | 00:00:00 | | 2017-11-27 | 17,859,430 | 3.92 | 3.93 | 3.80 | 3.81 | 00:00:00 | | 2017-11-28 | 12,706,654 | 3.83 | 3.90 | 3.77 | 3.87 | 00:00:00 | | 2017-11-29 | 33,393,753 | 3.89 | 4.07 | 3.87 | 4.05 | 00:00:00 | | 2017-11-30 | 40,997,505 | 4.05 | 4.25 | 4.04 | 4.07 | 00:00:00 | | 2017-12-01 | 26,800,608 | 4.10 | 4.24 | 4.07 | 4.09 | 00:00:00 | | 2017-12-04 | 20,505,204 | 4.08 | 4.14 | 3.91 | 3.95 | 00:00:00 | | 2017-12-05 | 21,699,841 | 3.98 | 4.04 | 3.92 | 3.92 | 00:00:00 | | 2017-12-06 | 27,730,266 | 3.92 | 3.94 | 3.76 | 3.77 | 00:00:00 | | 2017-12-07 | 28,112,808 | 3.81 | 3.81 | 3.69 | 3.70 | 00:00:00 | | 2017-12-08 | 29,929,686 | 3.75 | 3.80 | 3.66 | 3.68 | 00:00:00 | | 2017-12-11 | 23,957,014 | 3.71 | 3.88 | 3.71 | 3.83 | 00:00:00 | | 2017-12-12 | 24,379,131 | 3.89 | 3.90 | 3.75 | 3.81 | 00:00:00 | | 2017-12-13 | 16,827,416 | 3.83 | 3.86 | 3.71 | 3.72 | 00:00:00 | | 2017-12-14 | 25,301,775 | 3.73 | 3.81 | 3.64 | 3.64 | 00:00:00 | | 2017-12-15 | 40,641,913 | 3.66 | 3.69 | 3.50 | 3.51 | 00:00:00 | | 2017-12-18 | 29,880,772 | 3.58 | 3.70 | 3.52 | 3.69 | 00:00:00 | | 2017-12-19 | 19,392,887 | 3.69 | 3.74 | 3.61 | 3.61 | 00:00:00 | | 2017-12-20 | 24,189,022 | 3.65 | 3.80 | 3.60 | 3.78 | 00:00:00 | | 2017-12-21 | 24,095,629 | 3.72 | 3.88 | 3.71 | 3.84 | 00:00:00 | | 2017-12-22 | 20,147,379 | 3.82 | 3.95 | 3.82 | 3.85 | 00:00:00 | | 2017-12-26 | 18,534,548 | 3.89 | 4.00 | 3.88 | 4.00 | 00:00:00 | | 2017-12-27 | 19,386,596 | 4.01 | 4.05 | 3.88 | 3.88 | 00:00:00 | | 2017-12-28 | 30,438,340 | 3.96 | 4.09 | 3.91 | 4.04 | 00:00:00 | | 2017-12-29 | 23,948,720 | 4.08 | 4.13 | 3.96 | 3.96 | 00:00:00 | | 2018-01-02 | 35,157,667 | 4.05 | 4.17 | 4.00 | 4.10 | 00:00:00 | | 2018-01-03 | 30,242,803 | 4.14 | 4.16 | 4.03 | 4.07 | 00:00:00 | | 2018-01-04 | 33,702,367 | 4.12 | 4.12 | 4.00 | 4.05 | 00:00:00 | | 2018-01-05 | 33,487,009 | 4.02 | 4.02 | 3.93 | 3.99 | 00:00:00 | | 2018-01-08 | 20,846,606 | 4.00 | 4.00 | 3.88 | 3.97 | 00:00:00 | | 2018-01-09 | 28,452,900 | 4.00 | 4.10 | 3.98 | 4.05 | 00:00:00 | | 2018-01-10 | 50,960,998 | 4.08 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2018-01-11 | 55,586,287 | 4.04 | 4.26 | 4.01 | 4.19 | 00:00:00 | | 2018-01-12 | 33,152,887 | 4.22 | 4.34 | 4.18 | 4.28 | 00:00:00 | | 2018-01-16 | 32,575,300 | 4.30 | 4.30 | 4.12 | 4.14 | 00:00:00 | | 2018-01-17 | 32,859,081 | 4.17 | 4.18 | 4.02 | 4.09 | 00:00:00 | | 2018-01-18 | 23,348,127 | 4.07 | 4.08 | 3.97 | 3.99 | 00:00:00 | | 2018-01-19 | 22,355,359 | 4.00 | 4.00 | 3.91 | 3.95 | 00:00:00 | | 2018-01-22 | 28,247,415 | 3.97 | 3.99 | 3.90 | 3.97 | 00:00:00 | | 2018-01-23 | 29,358,055 | 4.05 | 4.11 | 3.97 | 4.07 | 00:00:00 | | 2018-01-24 | 29,062,793 | 4.09 | 4.18 | 4.07 | 4.08 | 00:00:00 | | 2018-01-25 | 32,710,854 | 4.14 | 4.18 | 3.92 | 3.96 | 00:00:00 | | 2018-01-26 | 20,659,935 | 4.00 | 4.01 | 3.94 | 4.00 | 00:00:00 | | 2018-01-29 | 26,555,816 | 3.95 | 3.99 | 3.86 | 3.88 | 00:00:00 | | 2018-01-30 | 58,456,297 | 3.85 | 3.85 | 3.62 | 3.63 | 00:00:00 | | 2018-01-31 | 42,814,199 | 3.68 | 3.69 | 3.50 | 3.50 | 00:00:00 | | 2018-02-01 | 50,619,101 | 3.49 | 3.50 | 3.30 | 3.46 | 00:00:00 | | 2018-02-02 | 42,889,438 | 3.43 | 3.44 | 3.30 | 3.33 | 00:00:00 | | 2018-02-05 | 51,492,896 | 3.30 | 3.37 | 3.00 | 3.09 | 00:00:00 | | 2018-02-06 | 46,724,634 | 3.01 | 3.19 | 2.98 | 3.13 | 00:00:00 | | 2018-02-07 | 70,769,168 | 3.12 | 3.16 | 2.80 | 2.89 | 00:00:00 | | 2018-02-08 | 33,592,516 | 2.92 | 2.96 | 2.80 | 2.82 | 00:00:00 | | 2018-02-09 | 66,305,726 | 2.85 | 2.87 | 2.53 | 2.85 | 00:00:00 | | 2018-02-12 | 32,834,052 | 2.92 | 2.97 | 2.84 | 2.85 | 00:00:00 | | 2018-02-13 | 30,901,157 | 2.85 | 2.87 | 2.72 | 2.74 | 00:00:00 | | 2018-02-14 | 26,859,155 | 2.70 | 2.87 | 2.66 | 2.80 | 00:00:00 | | 2018-02-15 | 27,501,484 | 2.82 | 2.88 | 2.72 | 2.86 | 00:00:00 | | 2018-02-16 | 28,935,403 | 2.85 | 2.86 | 2.70 | 2.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
