|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-09 | 15,508,002 | 4.69 | 4.72 | 4.60 | 4.63 | 00:00:00 | 2018-08-10 | 18,675,241 | 4.59 | 4.67 | 4.55 | 4.66 | 00:00:00 | 2018-08-13 | 26,940,776 | 4.65 | 4.71 | 4.43 | 4.44 | 00:00:00 | 2018-08-14 | 20,883,544 | 4.53 | 4.60 | 4.48 | 4.51 | 00:00:00 | 2018-08-15 | 38,726,600 | 4.43 | 4.47 | 4.16 | 4.40 | 00:00:00 | 2018-08-16 | 25,295,939 | 4.41 | 4.43 | 4.23 | 4.25 | 00:00:00 | 2018-08-17 | 20,319,685 | 4.26 | 4.36 | 4.26 | 4.34 | 00:00:00 | 2018-08-20 | 17,639,970 | 4.30 | 4.42 | 4.28 | 4.42 | 00:00:00 | 2018-08-21 | 17,189,056 | 4.48 | 4.60 | 4.48 | 4.56 | 00:00:00 | 2018-08-22 | 20,084,874 | 4.61 | 4.74 | 4.58 | 4.71 | 00:00:00 | 2018-08-23 | 13,203,595 | 4.66 | 4.68 | 4.60 | 4.68 | 00:00:00 | 2018-08-24 | 19,050,676 | 4.75 | 4.78 | 4.56 | 4.57 | 00:00:00 | 2018-08-27 | 14,813,640 | 4.58 | 4.64 | 4.52 | 4.56 | 00:00:00 | 2018-08-28 | 25,403,399 | 4.57 | 4.59 | 4.40 | 4.43 | 00:00:00 | 2018-08-29 | 17,338,608 | 4.44 | 4.56 | 4.38 | 4.50 | 00:00:00 | 2018-08-30 | 14,598,561 | 4.50 | 4.55 | 4.44 | 4.51 | 00:00:00 | 2018-08-31 | 25,578,040 | 4.48 | 4.49 | 4.35 | 4.43 | 00:00:00 | 2018-09-04 | 25,791,883 | 4.46 | 4.49 | 4.29 | 4.31 | 00:00:00 | 2018-09-05 | 21,074,912 | 4.27 | 4.36 | 4.22 | 4.31 | 00:00:00 | 2018-09-06 | 31,173,930 | 4.30 | 4.31 | 4.05 | 4.06 | 00:00:00 | 2018-09-07 | 35,434,773 | 4.01 | 4.11 | 3.88 | 4.03 | 00:00:00 | 2018-09-10 | 20,381,232 | 4.05 | 4.15 | 4.04 | 4.08 | 00:00:00 | 2018-09-11 | 24,956,551 | 4.07 | 4.11 | 4.00 | 4.06 | 00:00:00 | 2018-09-12 | 23,625,281 | 4.12 | 4.14 | 4.01 | 4.06 | 00:00:00 | 2018-09-13 | 23,244,931 | 4.02 | 4.09 | 3.99 | 4.01 | 00:00:00 | 2018-09-14 | 24,365,156 | 4.01 | 4.06 | 3.95 | 4.00 | 00:00:00 | 2018-09-17 | 16,013,517 | 4.00 | 4.06 | 3.98 | 3.98 | 00:00:00 | 2018-09-18 | 23,675,822 | 4.05 | 4.16 | 4.00 | 4.13 | 00:00:00 | 2018-09-19 | 19,876,101 | 4.12 | 4.34 | 4.12 | 4.30 | 00:00:00 | 2018-09-20 | 29,183,905 | 4.35 | 4.49 | 4.33 | 4.41 | 00:00:00 | 2018-09-21 | 31,025,602 | 4.42 | 4.51 | 4.40 | 4.44 | 00:00:00 | 2018-09-24 | 29,771,473 | 4.58 | 4.69 | 4.55 | 4.67 | 00:00:00 | 2018-09-25 | 25,320,017 | 4.70 | 4.75 | 4.61 | 4.62 | 00:00:00 | 2018-09-26 | 24,923,077 | 4.55 | 4.60 | 4.40 | 4.40 | 00:00:00 | 2018-09-27 | 18,358,633 | 4.48 | 4.55 | 4.43 | 4.46 | 00:00:00 | 2018-09-28 | 15,293,319 | 4.43 | 4.54 | 4.42 | 4.49 | 00:00:00 | 2018-10-01 | 23,942,274 | 4.53 | 4.62 | 4.48 | 4.58 | 00:00:00 | 2018-10-02 | 20,438,997 | 4.59 | 4.60 | 4.44 | 4.52 | 00:00:00 | 2018-10-03 | 25,398,710 | 4.54 | 4.74 | 4.45 | 4.73 | 00:00:00 | 2018-10-04 | 24,567,455 | 4.68 | 4.73 | 4.53 | 4.59 | 00:00:00 | 2018-10-05 | 18,216,055 | 4.56 | 4.60 | 4.43 | 4.48 | 00:00:00 | 2018-10-08 | 20,913,897 | 4.44 | 4.69 | 4.42 | 4.67 | 00:00:00 | 2018-10-09 | 37,114,803 | 4.70 | 4.98 | 4.66 | 4.87 | 00:00:00 | 2018-10-10 | 38,011,543 | 4.88 | 4.90 | 4.61 | 4.61 | 00:00:00 | 2018-10-11 | 39,540,075 | 4.54 | 4.55 | 4.27 | 4.37 | 00:00:00 | 2018-10-12 | 28,766,401 | 4.53 | 4.53 | 4.35 | 4.45 | 00:00:00 | 2018-10-15 | 26,142,440 | 4.49 | 4.64 | 4.45 | 4.60 | 00:00:00 | 2018-10-16 | 27,582,967 | 4.62 | 4.83 | 4.59 | 4.82 | 00:00:00 | 2018-10-17 | 24,337,847 | 4.76 | 4.81 | 4.55 | 4.70 | 00:00:00 | 2018-10-18 | 8,495,692 | 4.63 | 4.68 | 4.55 | 4.65 | 00:00:00 | 2018-10-19 | 23,681,757 | 4.68 | 4.86 | 4.66 | 4.69 | 00:00:00 | 2018-10-22 | 7,815,442 | 4.72 | 4.76 | 4.53 | 4.54 | 00:00:00 | 2018-10-23 | 36,220,994 | 4.40 | 4.56 | 4.31 | 4.46 | 00:00:00 | 2018-10-24 | 43,286,231 | 4.50 | 4.52 | 3.91 | 3.92 | 00:00:00 | 2018-10-25 | 26,329,987 | 4.05 | 4.08 | 3.90 | 4.00 | 00:00:00 | 2018-10-26 | 34,998,422 | 3.89 | 3.97 | 3.70 | 3.82 | 00:00:00 | 2018-10-29 | 28,886,896 | 3.93 | 3.94 | 3.62 | 3.72 | 00:00:00 | 2018-10-30 | 119,220,807 | 3.34 | 3.53 | 3.16 | 3.27 | 00:00:00 | 2018-10-31 | 46,142,007 | 3.44 | 3.63 | 3.36 | 3.51 | 00:00:00 | 2018-11-01 | 49,445,855 | 3.60 | 3.67 | 3.43 | 3.57 | 00:00:00 | 2018-11-02 | 38,745,910 | 3.60 | 3.68 | 3.43 | 3.49 | 00:00:00 | 2018-11-05 | 44,142,391 | 3.66 | 3.83 | 3.63 | 3.79 | 00:00:00 | 2018-11-06 | 32,038,943 | 3.79 | 3.87 | 3.60 | 3.65 | 00:00:00 | 2018-11-07 | 26,565,664 | 3.69 | 3.79 | 3.59 | 3.72 | 00:00:00 | 2018-11-08 | 27,871,498 | 3.70 | 3.71 | 3.53 | 3.54 | 00:00:00 | 2018-11-09 | 37,003,021 | 3.50 | 3.69 | 3.46 | 3.63 | 00:00:00 | 2018-11-12 | 30,084,649 | 3.72 | 3.73 | 3.46 | 3.46 | 00:00:00 | 2018-11-13 | 42,218,487 | 3.53 | 3.66 | 3.46 | 3.56 | 00:00:00 | 2018-11-14 | 46,472,246 | 3.74 | 3.78 | 3.63 | 3.67 | 00:00:00 | 2018-11-15 | 556,028 | 3.74 | 3.63 | 3.60 | 3.62 | 00:00:00 | 2018-11-16 | 33,107,222 | 3.73 | 3.76 | 3.54 | 3.58 | 00:00:00 | 2018-11-19 | 28,469,093 | 3.55 | 3.57 | 3.42 | 3.48 | 00:00:00 | 2018-11-20 | 18,908,745 | 3.39 | 3.40 | 3.14 | 3.25 | 00:00:00 | 2018-11-21 | 25,493,489 | 3.30 | 3.35 | 3.23 | 3.26 | 00:00:00 | 2018-11-23 | 17,592,801 | 3.16 | 3.21 | 3.09 | 3.15 | 00:00:00 | 2018-11-26 | 28,299,809 | 3.23 | 3.28 | 3.12 | 3.15 | 00:00:00 | 2018-11-27 | 33,630,695 | 3.15 | 3.15 | 2.95 | 2.99 | 00:00:00 | 2018-11-28 | 33,615,909 | 3.00 | 3.05 | 2.86 | 3.01 | 00:00:00 | 2018-11-29 | 23,641,494 | 3.03 | 3.09 | 2.97 | 3.03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|