|
 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 | | 2018-02-16 | 28,935,403 | 2.85 | 2.86 | 2.70 | 2.73 | 00:00:00 | | 2018-02-20 | 21,174,367 | 2.77 | 2.79 | 2.73 | 2.77 | 00:00:00 | | 2018-02-21 | 35,918,131 | 2.78 | 2.79 | 2.63 | 2.63 | 00:00:00 | | 2018-02-22 | 130,067,771 | 2.87 | 3.33 | 2.86 | 3.20 | 00:00:00 | | 2018-02-23 | 78,298,613 | 3.38 | 3.43 | 3.04 | 3.20 | 00:00:00 | | 2018-02-26 | 38,124,627 | 3.20 | 3.28 | 3.06 | 3.21 | 00:00:00 | | 2018-02-27 | 38,849,307 | 3.18 | 3.23 | 3.06 | 3.06 | 00:00:00 | | 2018-02-28 | 53,186,044 | 3.06 | 3.09 | 2.80 | 2.82 | 00:00:00 | | 2018-03-01 | 43,314,007 | 2.83 | 2.90 | 2.77 | 2.80 | 00:00:00 | | 2018-03-02 | 31,861,759 | 2.80 | 2.98 | 2.77 | 2.96 | 00:00:00 | | 2018-03-05 | 37,361,889 | 2.95 | 3.18 | 2.93 | 3.12 | 00:00:00 | | 2018-03-06 | 27,476,909 | 3.16 | 3.18 | 3.03 | 3.11 | 00:00:00 | | 2018-03-07 | 27,705,875 | 3.05 | 3.14 | 3.01 | 3.04 | 00:00:00 | | 2018-03-08 | 20,643,397 | 3.06 | 3.08 | 2.97 | 2.97 | 00:00:00 | | 2018-03-09 | 29,084,690 | 3.05 | 3.11 | 3.01 | 3.10 | 00:00:00 | | 2018-03-12 | 26,183,044 | 3.11 | 3.17 | 3.05 | 3.11 | 00:00:00 | | 2018-03-13 | 24,272,794 | 3.12 | 3.17 | 3.09 | 3.12 | 00:00:00 | | 2018-03-14 | 34,743,962 | 3.15 | 3.17 | 3.02 | 3.03 | 00:00:00 | | 2018-03-15 | 30,995,878 | 3.06 | 3.12 | 2.98 | 3.02 | 00:00:00 | | 2018-03-16 | 167,240,619 | 3.03 | 3.13 | 2.98 | 3.06 | 00:00:00 | | 2018-03-19 | 27,953,048 | 3.05 | 3.09 | 2.99 | 3.01 | 00:00:00 | | 2018-03-20 | 32,384,295 | 3.01 | 3.13 | 3.01 | 3.11 | 00:00:00 | | 2018-03-21 | 33,816,444 | 3.12 | 3.24 | 3.11 | 3.23 | 00:00:00 | | 2018-03-22 | 20,993,158 | 3.15 | 3.20 | 3.08 | 3.11 | 00:00:00 | | 2018-03-23 | 26,718,857 | 3.15 | 3.21 | 3.05 | 3.07 | 00:00:00 | | 2018-03-26 | 21,532,269 | 3.12 | 3.13 | 3.01 | 3.12 | 00:00:00 | | 2018-03-27 | 37,939,444 | 3.09 | 3.10 | 2.92 | 2.95 | 00:00:00 | | 2018-03-28 | 36,535,386 | 2.92 | 3.00 | 2.82 | 2.99 | 00:00:00 | | 2018-03-29 | 22,391,431 | 3.00 | 3.04 | 2.96 | 3.02 | 00:00:00 | | 2018-04-02 | 38,510,900 | 2.98 | 3.00 | 2.81 | 2.97 | 00:00:00 | | 2018-04-03 | 24,112,690 | 2.97 | 2.98 | 2.85 | 2.92 | 00:00:00 | | 2018-04-04 | 22,085,340 | 2.86 | 2.93 | 2.82 | 2.91 | 00:00:00 | | 2018-04-05 | 29,185,971 | 2.94 | 3.10 | 2.92 | 3.08 | 00:00:00 | | 2018-04-06 | 23,580,864 | 3.02 | 3.08 | 2.93 | 2.98 | 00:00:00 | | 2018-04-09 | 19,107,929 | 2.99 | 3.03 | 2.92 | 2.96 | 00:00:00 | | 2018-04-10 | 26,543,025 | 3.00 | 3.12 | 2.96 | 3.09 | 00:00:00 | | 2018-04-11 | 27,392,692 | 3.09 | 3.21 | 3.06 | 3.19 | 00:00:00 | | 2018-04-12 | 16,087,028 | 3.15 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2018-04-13 | 13,899,397 | 3.17 | 3.21 | 3.13 | 3.14 | 00:00:00 | | 2018-04-16 | 27,695,926 | 3.12 | 3.25 | 3.06 | 3.11 | 00:00:00 | | 2018-04-17 | 28,593,780 | 3.06 | 3.09 | 3.01 | 3.04 | 00:00:00 | | 2018-04-18 | 49,679,004 | 3.09 | 3.17 | 3.02 | 3.13 | 00:00:00 | | 2018-04-19 | 29,932,235 | 3.15 | 3.18 | 3.01 | 3.03 | 00:00:00 | | 2018-04-20 | 22,829,185 | 3.00 | 3.03 | 2.96 | 3.00 | 00:00:00 | | 2018-04-23 | 17,564,312 | 3.00 | 3.03 | 2.92 | 2.98 | 00:00:00 | | 2018-04-24 | 26,226,099 | 3.00 | 3.06 | 2.91 | 2.94 | 00:00:00 | | 2018-04-25 | 22,715,222 | 2.94 | 3.02 | 2.92 | 2.98 | 00:00:00 | | 2018-04-26 | 22,224,865 | 3.02 | 3.04 | 2.96 | 3.02 | 00:00:00 | | 2018-04-27 | 24,825,345 | 3.00 | 3.04 | 2.94 | 2.95 | 00:00:00 | | 2018-04-30 | 21,689,858 | 2.97 | 2.97 | 2.91 | 2.97 | 00:00:00 | | 2018-05-01 | 35,954,262 | 2.96 | 3.00 | 2.90 | 2.98 | 00:00:00 | | 2018-05-02 | 47,136,507 | 3.07 | 3.07 | 2.90 | 2.93 | 00:00:00 | | 2018-05-03 | 27,102,232 | 2.91 | 2.95 | 2.86 | 2.92 | 00:00:00 | | 2018-05-04 | 29,129,061 | 2.92 | 3.05 | 2.89 | 3.05 | 00:00:00 | | 2018-05-07 | 33,961,781 | 3.09 | 3.18 | 3.06 | 3.13 | 00:00:00 | | 2018-05-08 | 27,871,161 | 3.12 | 3.13 | 3.00 | 3.13 | 00:00:00 | | 2018-05-09 | 45,696,516 | 3.17 | 3.33 | 3.16 | 3.26 | 00:00:00 | | 2018-05-10 | 24,482,908 | 3.33 | 3.38 | 3.27 | 3.35 | 00:00:00 | | 2018-05-11 | 19,513,879 | 3.35 | 3.42 | 3.31 | 3.36 | 00:00:00 | | 2018-05-14 | 36,172,695 | 3.40 | 3.63 | 3.37 | 3.60 | 00:00:00 | | 2018-05-15 | 36,538,243 | 3.62 | 3.74 | 3.61 | 3.71 | 00:00:00 | | 2018-05-16 | 44,193,076 | 3.70 | 3.95 | 3.67 | 3.93 | 00:00:00 | | 2018-05-17 | 88,621,726 | 4.01 | 4.29 | 3.97 | 4.29 | 00:00:00 | | 2018-05-18 | 97,155,517 | 4.42 | 4.52 | 3.97 | 4.06 | 00:00:00 | | 2018-05-21 | 54,351,066 | 4.22 | 4.52 | 4.15 | 4.51 | 00:00:00 | | 2018-05-22 | 138,935,336 | 4.80 | 5.00 | 4.46 | 4.54 | 00:00:00 | | 2018-05-23 | 69,229,100 | 4.48 | 4.72 | 4.37 | 4.64 | 00:00:00 | | 2018-05-24 | 47,646,092 | 4.52 | 4.65 | 4.49 | 4.55 | 00:00:00 | | 2018-05-25 | 71,867,686 | 4.38 | 4.42 | 4.09 | 4.30 | 00:00:00 | | 2018-05-29 | 34,775,223 | 4.17 | 4.37 | 4.16 | 4.28 | 00:00:00 | | 2018-05-30 | 38,914,138 | 4.35 | 4.56 | 4.32 | 4.51 | 00:00:00 | | 2018-05-31 | 12,806,946 | 4.49 | 4.57 | 4.39 | 4.51 | 00:00:00 | | 2018-06-01 | 42,455,036 | 4.45 | 4.60 | 4.41 | 4.53 | 00:00:00 | | 2018-06-04 | 37,188,658 | 4.56 | 4.65 | 4.28 | 4.32 | 00:00:00 | | 2018-06-05 | 26,393,213 | 4.28 | 4.39 | 4.20 | 4.32 | 00:00:00 | | 2018-06-06 | 23,921,591 | 4.33 | 4.39 | 4.21 | 4.37 | 00:00:00 | | 2018-06-07 | 53,369,795 | 4.49 | 4.82 | 4.45 | 4.70 | 00:00:00 | | 2018-06-08 | 39,993,828 | 4.68 | 4.88 | 4.58 | 4.81 | 00:00:00 | | 2018-06-11 | 39,649,281 | 4.81 | 5.00 | 4.80 | 4.92 | 00:00:00 | | 2018-06-12 | 39,940,738 | 4.99 | 5.05 | 4.78 | 4.81 | 00:00:00 | | 2018-06-13 | 26,287,474 | 4.75 | 4.83 | 4.67 | 4.76 | 00:00:00 | | 2018-06-14 | 21,919,867 | 4.83 | 4.84 | 4.70 | 4.73 | 00:00:00 | | 2018-06-15 | 37,367,320 | 4.70 | 4.70 | 4.55 | 4.64 | 00:00:00 | | 2018-06-18 | 9,266,019 | 4.61 | 4.78 | 4.60 | 4.78 | 00:00:00 | | 2018-06-19 | 24,337,290 | 4.64 | 4.80 | 4.58 | 4.79 | 00:00:00 | | 2018-06-20 | 24,447,957 | 4.84 | 4.89 | 4.76 | 4.88 | 00:00:00 | | 2018-06-21 | 40,263,255 | 4.83 | 5.02 | 4.82 | 4.87 | 00:00:00 | | 2018-06-22 | 51,329,886 | 5.05 | 5.13 | 4.96 | 5.05 | 00:00:00 | | 2018-06-25 | 30,051,047 | 5.06 | 5.12 | 4.83 | 4.89 | 00:00:00 | | 2018-06-26 | 33,673,262 | 4.91 | 5.05 | 4.77 | 5.03 | 00:00:00 | | 2018-06-27 | 54,849,019 | 5.10 | 5.44 | 5.07 | 5.16 | 00:00:00 | | 2018-06-28 | 29,523,607 | 5.17 | 5.24 | 5.05 | 5.18 | 00:00:00 | | 2018-06-29 | 30,813,175 | 5.17 | 5.35 | 5.17 | 5.24 | 00:00:00 | | 2018-07-02 | 19,954,709 | 5.14 | 5.23 | 5.11 | 5.18 | 00:00:00 | | 2018-07-03 | 17,997,622 | 5.30 | 5.42 | 5.24 | 5.28 | 00:00:00 | | 2018-07-05 | 22,340,708 | 5.30 | 5.38 | 5.23 | 5.27 | 00:00:00 | | 2018-07-06 | 16,315,327 | 5.22 | 5.33 | 5.19 | 5.29 | 00:00:00 | | 2018-07-09 | 17,324,597 | 5.32 | 5.46 | 5.32 | 5.43 | 00:00:00 | | 2018-07-10 | 33,455,970 | 5.47 | 5.60 | 5.32 | 5.40 | 00:00:00 | | 2018-07-11 | 38,067,598 | 5.32 | 5.40 | 5.08 | 5.15 | 00:00:00 | | 2018-07-12 | 26,792,740 | 5.22 | 5.26 | 5.09 | 5.12 | 00:00:00 | | 2018-07-13 | 18,878,621 | 5.13 | 5.26 | 5.12 | 5.19 | 00:00:00 | | 2018-07-16 | 38,903,274 | 5.08 | 5.12 | 4.81 | 4.90 | 00:00:00 | | 2018-07-17 | 37,199,491 | 4.83 | 4.87 | 4.68 | 4.77 | 00:00:00 | | 2018-07-18 | 48,578,799 | 4.69 | 4.71 | 4.48 | 4.66 | 00:00:00 | | 2018-07-19 | 27,376,598 | 4.63 | 4.74 | 4.57 | 4.67 | 00:00:00 | | 2018-07-20 | 33,852,666 | 4.66 | 4.68 | 4.46 | 4.55 | 00:00:00 | | 2018-07-23 | 20,109,014 | 4.63 | 4.63 | 4.47 | 4.51 | 00:00:00 | | 2018-07-24 | 29,480,790 | 4.55 | 4.70 | 4.49 | 4.52 | 00:00:00 | | 2018-07-25 | 28,671,752 | 4.52 | 4.57 | 4.38 | 4.41 | 00:00:00 | | 2018-07-26 | 28,683,974 | 4.44 | 4.54 | 4.39 | 4.40 | 00:00:00 | | 2018-07-27 | 92,085,804 | 4.91 | 4.98 | 4.37 | 4.41 | 00:00:00 | | 2018-07-30 | 37,550,684 | 4.48 | 4.67 | 4.42 | 4.67 | 00:00:00 | | 2018-07-31 | 49,561,198 | 4.67 | 4.75 | 4.51 | 4.72 | 00:00:00 | | 2018-08-01 | 55,135,553 | 4.47 | 4.49 | 4.24 | 4.45 | 00:00:00 | | 2018-08-02 | 17,018,164 | 4.39 | 4.49 | 4.35 | 4.41 | 00:00:00 | | 2018-08-03 | 27,120,200 | 4.43 | 4.54 | 4.36 | 4.46 | 00:00:00 | | 2018-08-06 | 37,356,097 | 4.46 | 4.79 | 4.44 | 4.70 | 00:00:00 | | 2018-08-07 | 28,843,862 | 4.77 | 4.88 | 4.68 | 4.70 | 00:00:00 | | 2018-08-08 | 19,757,990 | 4.68 | 4.70 | 4.58 | 4.66 | 00:00:00 | | 2018-08-09 | 15,508,002 | 4.69 | 4.72 | 4.60 | 4.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
