|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,191,500 | 6.36 | 6.46 | 6.23 | 6.45 | 00:00:00 | | 2001-12-04 | 1,279,900 | 6.50 | 6.72 | 6.46 | 6.60 | 00:00:00 | | 2001-12-05 | 1,040,600 | 6.59 | 6.74 | 6.57 | 6.71 | 00:00:00 | | 2001-12-06 | 907,800 | 6.61 | 6.68 | 6.32 | 6.39 | 00:00:00 | | 2001-12-07 | 712,600 | 6.38 | 6.45 | 6.15 | 6.15 | 00:00:00 | | 2001-12-10 | 831,300 | 6.15 | 6.27 | 6.07 | 6.10 | 00:00:00 | | 2001-12-11 | 961,500 | 6.25 | 6.45 | 6.24 | 6.36 | 00:00:00 | | 2001-12-12 | 528,100 | 6.45 | 6.45 | 6.13 | 6.29 | 00:00:00 | | 2001-12-13 | 1,154,100 | 6.15 | 6.25 | 6.04 | 6.08 | 00:00:00 | | 2001-12-14 | 669,600 | 6.13 | 6.19 | 6.06 | 6.11 | 00:00:00 | | 2001-12-17 | 744,600 | 6.12 | 6.24 | 6.05 | 6.14 | 00:00:00 | | 2001-12-18 | 1,485,800 | 6.12 | 6.51 | 6.10 | 6.50 | 00:00:00 | | 2001-12-19 | 1,128,300 | 6.40 | 6.63 | 6.30 | 6.37 | 00:00:00 | | 2001-12-20 | 563,400 | 6.36 | 6.48 | 6.27 | 6.30 | 00:00:00 | | 2001-12-21 | 1,810,800 | 6.40 | 6.66 | 6.32 | 6.59 | 00:00:00 | | 2001-12-24 | 355,600 | 6.55 | 6.70 | 6.53 | 6.70 | 00:00:00 | | 2001-12-26 | 751,100 | 6.70 | 6.87 | 6.58 | 6.58 | 00:00:00 | | 2001-12-27 | 892,200 | 6.58 | 6.72 | 6.53 | 6.57 | 00:00:00 | | 2001-12-28 | 1,038,600 | 6.59 | 6.79 | 6.55 | 6.77 | 00:00:00 | | 2001-12-31 | 1,196,200 | 6.71 | 6.83 | 6.61 | 6.61 | 00:00:00 | | 2002-01-02 | 1,101,300 | 6.67 | 6.70 | 6.48 | 6.69 | 00:00:00 | | 2002-01-03 | 932,900 | 6.70 | 6.79 | 6.45 | 6.47 | 00:00:00 | | 2002-01-04 | 764,700 | 6.43 | 6.50 | 6.34 | 6.38 | 00:00:00 | | 2002-01-07 | 1,641,100 | 6.35 | 6.39 | 6.11 | 6.13 | 00:00:00 | | 2002-01-08 | 977,500 | 6.17 | 6.25 | 6.13 | 6.22 | 00:00:00 | | 2002-01-09 | 1,418,700 | 6.21 | 6.29 | 6.04 | 6.10 | 00:00:00 | | 2002-01-10 | 1,055,800 | 6.06 | 6.07 | 5.97 | 6.07 | 00:00:00 | | 2002-01-11 | 970,400 | 6.07 | 6.07 | 5.91 | 5.92 | 00:00:00 | | 2002-01-14 | 2,601,400 | 5.92 | 6.00 | 5.60 | 6.00 | 00:00:00 | | 2002-01-15 | 2,387,500 | 6.03 | 6.19 | 5.95 | 6.03 | 00:00:00 | | 2002-01-16 | 1,325,200 | 6.00 | 6.01 | 5.78 | 6.00 | 00:00:00 | | 2002-01-17 | 950,100 | 6.04 | 6.04 | 5.80 | 5.80 | 00:00:00 | | 2002-01-18 | 1,437,400 | 5.77 | 5.85 | 5.67 | 5.67 | 00:00:00 | | 2002-01-22 | 2,643,300 | 5.70 | 5.72 | 5.15 | 5.15 | 00:00:00 | | 2002-01-23 | 2,295,800 | 5.24 | 5.50 | 5.05 | 5.50 | 00:00:00 | | 2002-01-24 | 1,006,600 | 5.50 | 5.70 | 5.45 | 5.66 | 00:00:00 | | 2002-01-25 | 733,000 | 5.66 | 5.70 | 5.44 | 5.65 | 00:00:00 | | 2002-01-28 | 887,600 | 5.60 | 5.65 | 5.40 | 5.49 | 00:00:00 | | 2002-01-29 | 1,083,000 | 5.50 | 5.65 | 5.23 | 5.32 | 00:00:00 | | 2002-01-30 | 2,410,100 | 5.42 | 5.57 | 5.20 | 5.53 | 00:00:00 | | 2002-01-31 | 2,669,500 | 5.50 | 5.89 | 5.50 | 5.89 | 00:00:00 | | 2002-02-01 | 5,942 | 5.86 | 5.86 | 5.52 | 5.58 | 00:00:00 | | 2002-02-04 | 431,100 | 5.58 | 5.59 | 5.30 | 5.42 | 00:00:00 | | 2002-02-05 | 672,200 | 5.42 | 5.51 | 5.21 | 5.51 | 00:00:00 | | 2002-02-06 | 926,400 | 5.55 | 5.76 | 5.55 | 5.75 | 00:00:00 | | 2002-02-07 | 661,000 | 5.85 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2002-02-08 | 820,800 | 5.80 | 5.83 | 5.66 | 5.70 | 00:00:00 | | 2002-02-11 | 879,200 | 5.65 | 5.74 | 5.55 | 5.56 | 00:00:00 | | 2002-02-12 | 664,300 | 5.55 | 5.61 | 5.47 | 5.50 | 00:00:00 | | 2002-02-13 | 561,500 | 5.52 | 5.57 | 5.45 | 5.45 | 00:00:00 | | 2002-02-14 | 863,800 | 5.50 | 5.59 | 5.36 | 5.42 | 00:00:00 | | 2002-02-15 | 623,500 | 5.45 | 5.48 | 5.30 | 5.36 | 00:00:00 | | 2002-02-19 | 490,700 | 5.35 | 5.49 | 5.33 | 5.37 | 00:00:00 | | 2002-02-20 | 961,400 | 5.35 | 5.42 | 5.26 | 5.42 | 00:00:00 | | 2002-02-21 | 1,826,100 | 5.42 | 5.80 | 5.41 | 5.64 | 00:00:00 | | 2002-02-22 | 1,039,900 | 5.80 | 5.89 | 5.62 | 5.88 | 00:00:00 | | 2002-02-25 | 1,836,400 | 5.88 | 6.20 | 5.88 | 6.20 | 00:00:00 | | 2002-02-26 | 928,100 | 6.15 | 6.23 | 6.01 | 6.01 | 00:00:00 | | 2002-02-27 | 1,123,500 | 6.02 | 6.15 | 6.02 | 6.08 | 00:00:00 | | 2002-02-28 | 969,400 | 6.10 | 6.30 | 6.09 | 6.27 | 00:00:00 | | 2002-03-01 | 1,708,900 | 6.27 | 6.30 | 6.12 | 6.15 | 00:00:00 | | 2002-03-04 | 1,388,900 | 6.16 | 6.41 | 6.16 | 6.38 | 00:00:00 | | 2002-03-05 | 887,000 | 6.30 | 6.45 | 6.29 | 6.44 | 00:00:00 | | 2002-03-06 | 1,811,500 | 6.43 | 6.69 | 6.35 | 6.56 | 00:00:00 | | 2002-03-07 | 2,396,100 | 6.60 | 6.98 | 6.57 | 6.79 | 00:00:00 | | 2002-03-08 | 2,163,000 | 6.78 | 7.00 | 6.73 | 6.82 | 00:00:00 | | 2002-03-11 | 1,924,400 | 6.85 | 7.06 | 6.85 | 7.00 | 00:00:00 | | 2002-03-12 | 1,144,800 | 7.00 | 7.00 | 6.81 | 6.93 | 00:00:00 | | 2002-03-13 | 1,027,500 | 6.90 | 6.95 | 6.82 | 6.93 | 00:00:00 | | 2002-03-14 | 1,101,200 | 6.94 | 7.03 | 6.90 | 6.99 | 00:00:00 | | 2002-03-15 | 1,251,400 | 6.96 | 7.27 | 6.90 | 7.24 | 00:00:00 | | 2002-03-18 | 1,693,700 | 7.40 | 7.42 | 7.17 | 7.39 | 00:00:00 | | 2002-03-19 | 1,057,900 | 7.40 | 7.40 | 7.15 | 7.21 | 00:00:00 | | 2002-03-20 | 1,401,400 | 7.19 | 7.20 | 7.02 | 7.12 | 00:00:00 | | 2002-03-21 | 666,300 | 7.10 | 7.15 | 6.91 | 7.14 | 00:00:00 | | 2002-03-22 | 626,500 | 7.15 | 7.15 | 7.01 | 7.13 | 00:00:00 | | 2002-03-25 | 695,700 | 6.99 | 7.10 | 6.99 | 7.10 | 00:00:00 | | 2002-03-26 | 832,000 | 7.10 | 7.15 | 6.95 | 6.99 | 00:00:00 | | 2002-03-27 | 1,970,500 | 6.95 | 7.40 | 6.95 | 7.38 | 00:00:00 | | 2002-03-28 | 2,605,500 | 7.35 | 7.78 | 7.32 | 7.74 | 00:00:00 | | 2002-04-01 | 1,522,500 | 7.83 | 8.06 | 7.65 | 8.06 | 00:00:00 | | 2002-04-02 | 1,415,800 | 8.06 | 8.15 | 7.77 | 8.14 | 00:00:00 | | 2002-04-03 | 2,118,800 | 8.15 | 8.15 | 7.69 | 7.85 | 00:00:00 | | 2002-04-04 | 1,815,400 | 7.75 | 7.85 | 7.70 | 7.80 | 00:00:00 | | 2002-04-05 | 2,181,600 | 7.77 | 7.82 | 7.46 | 7.62 | 00:00:00 | | 2002-04-08 | 1,127,800 | 7.60 | 7.80 | 7.50 | 7.59 | 00:00:00 | | 2002-04-09 | 1,578,400 | 7.58 | 7.58 | 7.39 | 7.45 | 00:00:00 | | 2002-04-10 | 2,018,600 | 7.43 | 7.75 | 7.43 | 7.65 | 00:00:00 | | 2002-04-11 | 2,593,200 | 7.60 | 7.89 | 7.60 | 7.62 | 00:00:00 | | 2002-04-12 | 1,998,300 | 7.61 | 7.62 | 7.23 | 7.60 | 00:00:00 | | 2002-04-15 | 1,431,100 | 7.70 | 7.91 | 7.66 | 7.90 | 00:00:00 | | 2002-04-16 | 1,834,200 | 7.92 | 7.98 | 7.74 | 7.98 | 00:00:00 | | 2002-04-17 | 1,860,800 | 7.98 | 8.16 | 7.90 | 8.11 | 00:00:00 | | 2002-04-18 | 897,400 | 8.05 | 8.06 | 7.92 | 7.97 | 00:00:00 | | 2002-04-19 | 733,400 | 7.97 | 8.15 | 7.86 | 8.04 | 00:00:00 | | 2002-04-22 | 1,167,500 | 8.02 | 8.23 | 7.90 | 8.03 | 00:00:00 | | 2002-04-23 | 558,700 | 8.04 | 8.23 | 7.90 | 8.18 | 00:00:00 | | 2002-04-24 | 2,137,600 | 8.14 | 8.21 | 7.91 | 8.05 | 00:00:00 | | 2002-04-25 | 1,620,100 | 7.95 | 8.34 | 7.90 | 8.34 | 00:00:00 | | 2002-04-26 | 2,668,600 | 8.34 | 8.48 | 8.15 | 8.48 | 00:00:00 | | 2002-04-29 | 1,546,300 | 8.38 | 8.39 | 8.11 | 8.35 | 00:00:00 | | 2002-04-30 | 1,517,300 | 8.17 | 8.55 | 8.05 | 8.55 | 00:00:00 | | 2002-05-01 | 1,917,200 | 8.48 | 8.55 | 8.26 | 8.55 | 00:00:00 | | 2002-05-02 | 2,345,600 | 8.40 | 8.49 | 8.20 | 8.30 | 00:00:00 | | 2002-05-03 | 837,200 | 8.30 | 8.45 | 8.26 | 8.40 | 00:00:00 | | 2002-05-06 | 865,800 | 8.30 | 8.30 | 7.84 | 7.84 | 00:00:00 | | 2002-05-07 | 1,038,200 | 7.80 | 7.97 | 7.64 | 7.81 | 00:00:00 | | 2002-05-08 | 848,300 | 7.84 | 8.10 | 7.84 | 8.07 | 00:00:00 | | 2002-05-09 | 475,800 | 8.04 | 8.04 | 7.77 | 7.77 | 00:00:00 | | 2002-05-10 | 1,097,900 | 7.78 | 7.93 | 7.50 | 7.74 | 00:00:00 | | 2002-05-13 | 886,800 | 7.75 | 8.05 | 7.65 | 8.05 | 00:00:00 | | 2002-05-14 | 820,500 | 8.00 | 8.04 | 7.86 | 8.01 | 00:00:00 | | 2002-05-15 | 757,600 | 8.03 | 8.03 | 7.75 | 7.83 | 00:00:00 | | 2002-05-16 | 690,300 | 7.93 | 8.00 | 7.72 | 7.75 | 00:00:00 | | 2002-05-17 | 424,700 | 7.80 | 7.80 | 7.54 | 7.59 | 00:00:00 | | 2002-05-20 | 485,600 | 7.55 | 7.59 | 7.49 | 7.55 | 00:00:00 | | 2002-05-21 | 704,800 | 7.55 | 7.70 | 7.48 | 7.60 | 00:00:00 | | 2002-05-22 | 549,300 | 7.60 | 7.60 | 7.47 | 7.59 | 00:00:00 | | 2002-05-23 | 822,700 | 7.59 | 7.59 | 7.46 | 7.57 | 00:00:00 | | 2002-05-24 | 460,900 | 7.65 | 7.68 | 7.37 | 7.40 | 00:00:00 | | 2002-05-28 | 1,551,500 | 7.50 | 7.70 | 7.50 | 7.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
