|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,278,200 | 8.33 | 8.33 | 8.10 | 8.10 | 00:00:00 | | 2001-06-08 | 644,300 | 8.20 | 8.30 | 8.07 | 8.26 | 00:00:00 | | 2001-06-11 | 760,400 | 8.39 | 8.43 | 8.16 | 8.30 | 00:00:00 | | 2001-06-12 | 1,097,700 | 8.40 | 8.49 | 8.16 | 8.45 | 00:00:00 | | 2001-06-13 | 799,300 | 8.45 | 8.62 | 8.20 | 8.20 | 00:00:00 | | 2001-06-14 | 975,200 | 8.18 | 8.18 | 7.91 | 7.98 | 00:00:00 | | 2001-06-15 | 988,100 | 7.96 | 7.98 | 7.76 | 7.90 | 00:00:00 | | 2001-06-18 | 807,300 | 7.89 | 8.06 | 7.67 | 7.80 | 00:00:00 | | 2001-06-19 | 918,300 | 7.86 | 7.97 | 7.53 | 7.74 | 00:00:00 | | 2001-06-20 | 1,639,200 | 7.65 | 7.83 | 7.02 | 7.30 | 00:00:00 | | 2001-06-21 | 2,169,600 | 7.13 | 7.34 | 6.50 | 7.03 | 00:00:00 | | 2001-06-22 | 832,000 | 6.96 | 7.05 | 6.90 | 6.99 | 00:00:00 | | 2001-06-25 | 1,003,300 | 7.00 | 7.02 | 6.50 | 6.57 | 00:00:00 | | 2001-06-26 | 2,488,100 | 6.47 | 6.87 | 6.30 | 6.78 | 00:00:00 | | 2001-06-27 | 1,586,700 | 6.96 | 7.00 | 6.50 | 6.64 | 00:00:00 | | 2001-06-28 | 1,819,600 | 6.54 | 6.57 | 6.20 | 6.30 | 00:00:00 | | 2001-06-29 | 2,341,300 | 6.55 | 6.80 | 6.51 | 6.80 | 00:00:00 | | 2001-07-02 | 1,379,300 | 6.80 | 6.80 | 6.40 | 6.45 | 00:00:00 | | 2001-07-03 | 845,000 | 6.36 | 6.48 | 6.30 | 6.32 | 00:00:00 | | 2001-07-05 | 1,023,000 | 6.35 | 6.60 | 6.35 | 6.50 | 00:00:00 | | 2001-07-06 | 664,200 | 6.48 | 6.49 | 6.35 | 6.44 | 00:00:00 | | 2001-07-09 | 953,300 | 6.49 | 6.50 | 6.10 | 6.28 | 00:00:00 | | 2001-07-10 | 1,299,700 | 6.33 | 6.39 | 6.05 | 6.11 | 00:00:00 | | 2001-07-11 | 2,318,900 | 6.13 | 6.25 | 5.79 | 6.03 | 00:00:00 | | 2001-07-12 | 1,237,500 | 6.03 | 6.10 | 5.90 | 5.95 | 00:00:00 | | 2001-07-13 | 2,173,600 | 5.85 | 6.32 | 5.81 | 6.23 | 00:00:00 | | 2001-07-16 | 1,350,200 | 6.23 | 6.25 | 5.96 | 6.10 | 00:00:00 | | 2001-07-17 | 1,699,500 | 6.00 | 6.44 | 6.00 | 6.38 | 00:00:00 | | 2001-07-18 | 1,136,000 | 6.43 | 6.45 | 6.15 | 6.26 | 00:00:00 | | 2001-07-19 | 1,070,300 | 6.26 | 6.44 | 6.26 | 6.33 | 00:00:00 | | 2001-07-20 | 677,400 | 6.39 | 6.56 | 6.39 | 6.41 | 00:00:00 | | 2001-07-23 | 729,500 | 6.53 | 6.60 | 6.41 | 6.50 | 00:00:00 | | 2001-07-24 | 855,800 | 6.69 | 6.69 | 6.20 | 6.20 | 00:00:00 | | 2001-07-25 | 979,000 | 6.15 | 6.78 | 6.15 | 6.75 | 00:00:00 | | 2001-07-26 | 1,300,100 | 6.75 | 6.96 | 6.73 | 6.90 | 00:00:00 | | 2001-07-27 | 1,927,300 | 6.40 | 6.95 | 6.05 | 6.70 | 00:00:00 | | 2001-07-30 | 593,700 | 6.80 | 6.90 | 6.60 | 6.67 | 00:00:00 | | 2001-07-31 | 850,200 | 6.68 | 6.72 | 6.43 | 6.46 | 00:00:00 | | 2001-08-01 | 869,800 | 6.48 | 6.65 | 6.27 | 6.27 | 00:00:00 | | 2001-08-02 | 744,400 | 6.37 | 6.53 | 6.33 | 6.40 | 00:00:00 | | 2001-08-03 | 557,700 | 6.50 | 6.50 | 6.25 | 6.25 | 00:00:00 | | 2001-08-06 | 607,800 | 6.32 | 6.37 | 6.05 | 6.05 | 00:00:00 | | 2001-08-07 | 934,200 | 6.09 | 6.21 | 6.07 | 6.12 | 00:00:00 | | 2001-08-08 | 1,411,900 | 6.19 | 6.21 | 5.80 | 5.80 | 00:00:00 | | 2001-08-09 | 992,700 | 5.89 | 5.93 | 5.67 | 5.68 | 00:00:00 | | 2001-08-10 | 809,500 | 5.76 | 5.99 | 5.75 | 5.78 | 00:00:00 | | 2001-08-13 | 687,800 | 5.85 | 6.02 | 5.82 | 5.82 | 00:00:00 | | 2001-08-14 | 739,100 | 5.92 | 6.16 | 5.92 | 6.04 | 00:00:00 | | 2001-08-15 | 1,399,000 | 6.11 | 6.52 | 6.03 | 6.41 | 00:00:00 | | 2001-08-16 | 814,400 | 6.51 | 6.62 | 6.23 | 6.38 | 00:00:00 | | 2001-08-17 | 474,300 | 6.40 | 6.40 | 6.18 | 6.31 | 00:00:00 | | 2001-08-20 | 487,100 | 6.29 | 6.29 | 6.11 | 6.12 | 00:00:00 | | 2001-08-21 | 464,800 | 6.06 | 6.31 | 6.04 | 6.04 | 00:00:00 | | 2001-08-22 | 848,100 | 6.11 | 6.55 | 6.06 | 6.06 | 00:00:00 | | 2001-08-23 | 607,100 | 6.06 | 6.08 | 5.95 | 6.05 | 00:00:00 | | 2001-08-24 | 905,100 | 6.05 | 6.14 | 6.00 | 6.04 | 00:00:00 | | 2001-08-27 | 539,400 | 6.07 | 6.20 | 6.01 | 6.18 | 00:00:00 | | 2001-08-28 | 703,100 | 6.24 | 6.24 | 6.02 | 6.07 | 00:00:00 | | 2001-08-29 | 757,100 | 6.15 | 6.17 | 5.97 | 5.98 | 00:00:00 | | 2001-08-30 | 792,800 | 6.00 | 6.05 | 5.95 | 5.98 | 00:00:00 | | 2001-08-31 | 485,900 | 6.00 | 6.12 | 5.96 | 5.96 | 00:00:00 | | 2001-09-04 | 493,000 | 6.01 | 6.18 | 6.00 | 6.11 | 00:00:00 | | 2001-09-05 | 413,500 | 6.15 | 6.15 | 6.00 | 6.05 | 00:00:00 | | 2001-09-06 | 701,100 | 6.02 | 6.19 | 6.00 | 6.19 | 00:00:00 | | 2001-09-07 | 381,600 | 6.20 | 6.20 | 6.05 | 6.05 | 00:00:00 | | 2001-09-10 | 671,200 | 6.05 | 6.24 | 6.05 | 6.20 | 00:00:00 | | 2001-09-17 | 1,281,700 | 6.80 | 6.81 | 6.13 | 6.20 | 00:00:00 | | 2001-09-18 | 931,200 | 6.20 | 6.20 | 5.60 | 5.60 | 00:00:00 | | 2001-09-19 | 2,371,900 | 5.64 | 5.68 | 4.81 | 5.33 | 00:00:00 | | 2001-09-20 | 1,600,400 | 5.27 | 5.34 | 4.77 | 5.00 | 00:00:00 | | 2001-09-21 | 2,102,200 | 4.95 | 5.10 | 4.50 | 4.99 | 00:00:00 | | 2001-09-24 | 1,479,300 | 4.96 | 5.25 | 4.95 | 5.21 | 00:00:00 | | 2001-09-25 | 1,734,100 | 5.22 | 5.24 | 5.00 | 5.12 | 00:00:00 | | 2001-09-26 | 1,035,400 | 5.12 | 5.14 | 4.91 | 5.01 | 00:00:00 | | 2001-09-27 | 1,077,300 | 5.00 | 5.12 | 4.85 | 5.10 | 00:00:00 | | 2001-09-28 | 1,122,100 | 5.13 | 5.65 | 5.13 | 5.65 | 00:00:00 | | 2001-10-01 | 860,500 | 5.60 | 5.64 | 5.26 | 5.60 | 00:00:00 | | 2001-10-02 | 1,118,600 | 5.52 | 5.68 | 5.29 | 5.59 | 00:00:00 | | 2001-10-03 | 1,087,800 | 5.50 | 5.90 | 5.37 | 5.87 | 00:00:00 | | 2001-10-04 | 1,738,400 | 5.89 | 6.53 | 5.80 | 6.53 | 00:00:00 | | 2001-10-05 | 1,215,000 | 6.55 | 6.69 | 6.25 | 6.58 | 00:00:00 | | 2001-10-08 | 560,900 | 6.55 | 6.57 | 6.38 | 6.54 | 00:00:00 | | 2001-10-09 | 636,400 | 6.50 | 6.72 | 6.44 | 6.68 | 00:00:00 | | 2001-10-10 | 1,476,500 | 6.73 | 6.99 | 6.71 | 6.99 | 00:00:00 | | 2001-10-11 | 986,100 | 6.90 | 6.96 | 6.58 | 6.63 | 00:00:00 | | 2001-10-12 | 553,100 | 6.70 | 6.73 | 6.50 | 6.68 | 00:00:00 | | 2001-10-15 | 539,800 | 6.60 | 6.61 | 6.44 | 6.49 | 00:00:00 | | 2001-10-16 | 1,211,600 | 6.50 | 6.90 | 6.50 | 6.89 | 00:00:00 | | 2001-10-17 | 777,200 | 6.85 | 6.95 | 6.70 | 6.70 | 00:00:00 | | 2001-10-18 | 530,700 | 6.75 | 6.80 | 6.51 | 6.51 | 00:00:00 | | 2001-10-19 | 811,900 | 6.58 | 6.95 | 6.53 | 6.68 | 00:00:00 | | 2001-10-22 | 428,200 | 6.78 | 6.84 | 6.63 | 6.84 | 00:00:00 | | 2001-10-23 | 931,700 | 6.80 | 7.00 | 6.78 | 6.98 | 00:00:00 | | 2001-10-24 | 691,600 | 6.80 | 7.10 | 6.78 | 7.08 | 00:00:00 | | 2001-10-25 | 1,441,800 | 7.50 | 7.50 | 7.15 | 7.28 | 00:00:00 | | 2001-10-26 | 1,201,000 | 7.29 | 7.44 | 7.25 | 7.43 | 00:00:00 | | 2001-10-29 | 962,100 | 7.44 | 7.59 | 7.41 | 7.44 | 00:00:00 | | 2001-10-30 | 1,218,700 | 7.48 | 7.48 | 6.97 | 7.20 | 00:00:00 | | 2001-10-31 | 862,400 | 7.16 | 7.39 | 7.07 | 7.25 | 00:00:00 | | 2001-11-01 | 712,800 | 7.28 | 7.43 | 7.28 | 7.35 | 00:00:00 | | 2001-11-02 | 2,992,900 | 7.15 | 7.15 | 6.74 | 6.78 | 00:00:00 | | 2001-11-05 | 2,430,700 | 6.78 | 6.78 | 6.20 | 6.29 | 00:00:00 | | 2001-11-06 | 2,419,900 | 6.30 | 6.30 | 6.02 | 6.11 | 00:00:00 | | 2001-11-07 | 11,734,900 | 6.05 | 6.19 | 5.90 | 6.17 | 00:00:00 | | 2001-11-08 | 5,615,400 | 6.19 | 6.67 | 6.19 | 6.65 | 00:00:00 | | 2001-11-09 | 3,629,500 | 6.68 | 6.96 | 6.65 | 6.83 | 00:00:00 | | 2001-11-12 | 2,569,200 | 6.80 | 6.94 | 6.50 | 6.94 | 00:00:00 | | 2001-11-13 | 1,350,000 | 6.94 | 6.94 | 6.75 | 6.84 | 00:00:00 | | 2001-11-14 | 1,393,600 | 6.85 | 6.86 | 6.55 | 6.69 | 00:00:00 | | 2001-11-15 | 2,445,900 | 6.50 | 6.51 | 6.05 | 6.35 | 00:00:00 | | 2001-11-16 | 2,052,000 | 6.20 | 6.25 | 6.04 | 6.18 | 00:00:00 | | 2001-11-19 | 1,754,500 | 6.18 | 6.22 | 6.05 | 6.18 | 00:00:00 | | 2001-11-20 | 1,200,200 | 6.24 | 6.44 | 6.20 | 6.38 | 00:00:00 | | 2001-11-21 | 613,600 | 6.35 | 6.47 | 6.27 | 6.41 | 00:00:00 | | 2001-11-23 | 369,000 | 6.40 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2001-11-26 | 1,170,800 | 6.25 | 6.28 | 6.12 | 6.22 | 00:00:00 | | 2001-11-27 | 1,009,600 | 6.17 | 6.43 | 6.17 | 6.32 | 00:00:00 | | 2001-11-28 | 1,428,900 | 6.35 | 6.35 | 6.17 | 6.25 | 00:00:00 | | 2001-11-29 | 1,536,300 | 6.25 | 6.30 | 6.11 | 6.30 | 00:00:00 | | 2001-11-30 | 1,022,600 | 6.30 | 6.40 | 6.25 | 6.40 | 00:00:00 | | 2001-12-03 | 1,191,500 | 6.36 | 6.46 | 6.23 | 6.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
