|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,551,500 | 7.50 | 7.70 | 7.50 | 7.67 | 00:00:00 | | 2002-05-29 | 437,900 | 7.57 | 7.68 | 7.41 | 7.55 | 00:00:00 | | 2002-05-30 | 989,400 | 7.48 | 7.59 | 7.15 | 7.21 | 00:00:00 | | 2002-05-31 | 829,500 | 7.31 | 7.60 | 7.17 | 7.52 | 00:00:00 | | 2002-06-03 | 895,000 | 7.50 | 7.55 | 7.22 | 7.25 | 00:00:00 | | 2002-06-04 | 806,900 | 7.18 | 7.36 | 7.16 | 7.18 | 00:00:00 | | 2002-06-05 | 684,000 | 7.20 | 7.41 | 7.16 | 7.21 | 00:00:00 | | 2002-06-06 | 532,900 | 7.20 | 7.28 | 7.16 | 7.23 | 00:00:00 | | 2002-06-07 | 854,500 | 7.08 | 7.41 | 7.00 | 7.31 | 00:00:00 | | 2002-06-10 | 559,300 | 7.23 | 7.25 | 7.12 | 7.15 | 00:00:00 | | 2002-06-11 | 633,400 | 7.15 | 7.20 | 7.01 | 7.08 | 00:00:00 | | 2002-06-12 | 737,300 | 7.08 | 7.17 | 6.97 | 7.17 | 00:00:00 | | 2002-06-13 | 978,300 | 7.10 | 7.20 | 6.99 | 7.00 | 00:00:00 | | 2002-06-14 | 949,300 | 6.90 | 7.04 | 6.81 | 7.01 | 00:00:00 | | 2002-06-17 | 538,600 | 7.11 | 7.24 | 7.11 | 7.24 | 00:00:00 | | 2002-06-18 | 644,500 | 7.24 | 7.35 | 7.21 | 7.30 | 00:00:00 | | 2002-06-19 | 670,500 | 7.15 | 7.50 | 7.12 | 7.47 | 00:00:00 | | 2002-06-20 | 729,400 | 7.37 | 7.59 | 7.14 | 7.31 | 00:00:00 | | 2002-06-21 | 437,300 | 7.44 | 7.44 | 7.17 | 7.26 | 00:00:00 | | 2002-06-24 | 459,300 | 7.30 | 7.49 | 7.26 | 7.29 | 00:00:00 | | 2002-06-25 | 363,000 | 7.33 | 7.49 | 7.30 | 7.45 | 00:00:00 | | 2002-06-26 | 1,265,600 | 7.28 | 7.42 | 7.05 | 7.20 | 00:00:00 | | 2002-06-27 | 612,900 | 7.25 | 7.30 | 7.11 | 7.30 | 00:00:00 | | 2002-06-28 | 2,097,800 | 7.24 | 7.26 | 7.06 | 7.20 | 00:00:00 | | 2002-07-01 | 563,100 | 7.20 | 7.25 | 7.01 | 7.25 | 00:00:00 | | 2002-07-02 | 1,200,700 | 7.22 | 7.22 | 6.94 | 6.97 | 00:00:00 | | 2002-07-03 | 1,598,800 | 6.86 | 7.01 | 6.45 | 6.89 | 00:00:00 | | 2002-07-05 | 343,600 | 6.87 | 7.20 | 6.87 | 7.20 | 00:00:00 | | 2002-07-08 | 1,028,800 | 7.10 | 7.23 | 6.87 | 6.96 | 00:00:00 | | 2002-07-09 | 1,088,600 | 6.95 | 7.15 | 6.91 | 7.00 | 00:00:00 | | 2002-07-10 | 1,172,800 | 7.05 | 7.10 | 6.70 | 6.76 | 00:00:00 | | 2002-07-11 | 1,190,700 | 6.66 | 6.71 | 6.31 | 6.53 | 00:00:00 | | 2002-07-12 | 1,335,500 | 6.52 | 6.98 | 6.52 | 6.65 | 00:00:00 | | 2002-07-15 | 1,020,200 | 6.67 | 6.79 | 6.34 | 6.67 | 00:00:00 | | 2002-07-16 | 938,700 | 6.57 | 6.75 | 6.50 | 6.62 | 00:00:00 | | 2002-07-17 | 1,336,200 | 6.75 | 6.90 | 6.45 | 6.58 | 00:00:00 | | 2002-07-18 | 1,533,600 | 6.50 | 6.58 | 6.44 | 6.50 | 00:00:00 | | 2002-07-19 | 648,100 | 6.47 | 6.48 | 6.31 | 6.38 | 00:00:00 | | 2002-07-22 | 1,532,900 | 6.13 | 6.33 | 5.81 | 5.82 | 00:00:00 | | 2002-07-23 | 1,613,600 | 5.85 | 6.02 | 5.10 | 5.20 | 00:00:00 | | 2002-07-24 | 1,979,000 | 4.60 | 5.99 | 4.50 | 5.99 | 00:00:00 | | 2002-07-25 | 982,700 | 6.00 | 6.13 | 5.53 | 5.90 | 00:00:00 | | 2002-07-26 | 1,148,500 | 5.80 | 5.82 | 5.25 | 5.50 | 00:00:00 | | 2002-07-29 | 2,249,100 | 5.60 | 5.77 | 5.60 | 5.66 | 00:00:00 | | 2002-07-30 | 2,460,100 | 5.66 | 5.70 | 5.25 | 5.32 | 00:00:00 | | 2002-07-31 | 1,429,700 | 5.27 | 5.60 | 5.25 | 5.35 | 00:00:00 | | 2002-08-01 | 1,211,900 | 5.45 | 5.60 | 5.32 | 5.37 | 00:00:00 | | 2002-08-02 | 562,800 | 5.47 | 5.54 | 5.28 | 5.30 | 00:00:00 | | 2002-08-05 | 1,499,900 | 5.30 | 5.34 | 5.11 | 5.17 | 00:00:00 | | 2002-08-06 | 751,400 | 5.27 | 5.56 | 5.11 | 5.44 | 00:00:00 | | 2002-08-07 | 1,758,600 | 5.35 | 5.59 | 5.15 | 5.19 | 00:00:00 | | 2002-08-08 | 827,200 | 5.25 | 5.50 | 5.15 | 5.49 | 00:00:00 | | 2002-08-09 | 892,000 | 5.39 | 5.69 | 5.26 | 5.48 | 00:00:00 | | 2002-08-12 | 559,000 | 5.35 | 5.84 | 5.30 | 5.84 | 00:00:00 | | 2002-08-13 | 865,300 | 5.84 | 5.84 | 5.40 | 5.45 | 00:00:00 | | 2002-08-14 | 892,500 | 5.50 | 5.68 | 5.45 | 5.62 | 00:00:00 | | 2002-08-15 | 1,007,900 | 5.65 | 5.89 | 5.61 | 5.83 | 00:00:00 | | 2002-08-16 | 401,900 | 5.85 | 5.95 | 5.66 | 5.94 | 00:00:00 | | 2002-08-19 | 1,066,800 | 5.93 | 6.10 | 5.82 | 5.95 | 00:00:00 | | 2002-08-20 | 471,500 | 6.00 | 6.03 | 5.76 | 5.79 | 00:00:00 | | 2002-08-21 | 957,200 | 5.88 | 5.90 | 5.76 | 5.88 | 00:00:00 | | 2002-08-22 | 1,226,400 | 5.88 | 6.23 | 5.82 | 6.03 | 00:00:00 | | 2002-08-23 | 948,200 | 5.95 | 6.09 | 5.85 | 5.99 | 00:00:00 | | 2002-08-26 | 659,800 | 5.99 | 6.19 | 5.93 | 6.19 | 00:00:00 | | 2002-08-27 | 906,300 | 6.24 | 6.35 | 6.00 | 6.15 | 00:00:00 | | 2002-08-28 | 2,011,900 | 6.00 | 6.11 | 5.90 | 5.90 | 00:00:00 | | 2002-08-29 | 292,300 | 5.87 | 5.99 | 5.72 | 5.95 | 00:00:00 | | 2002-08-30 | 428,300 | 5.96 | 6.05 | 5.85 | 5.85 | 00:00:00 | | 2002-09-03 | 552,400 | 6.00 | 6.00 | 5.67 | 5.76 | 00:00:00 | | 2002-09-04 | 538,700 | 5.78 | 6.05 | 5.53 | 6.05 | 00:00:00 | | 2002-09-05 | 392,000 | 5.98 | 5.98 | 5.75 | 5.75 | 00:00:00 | | 2002-09-06 | 465,600 | 5.98 | 6.00 | 5.82 | 6.00 | 00:00:00 | | 2002-09-09 | 668,100 | 5.90 | 6.00 | 5.76 | 5.76 | 00:00:00 | | 2002-09-10 | 1,526,700 | 5.80 | 6.20 | 5.78 | 6.18 | 00:00:00 | | 2002-09-11 | 645,000 | 6.10 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2002-09-12 | 525,300 | 6.00 | 6.18 | 5.86 | 5.92 | 00:00:00 | | 2002-09-13 | 912,100 | 5.92 | 6.35 | 5.92 | 6.22 | 00:00:00 | | 2002-09-16 | 677,000 | 6.22 | 6.44 | 6.18 | 6.38 | 00:00:00 | | 2002-09-17 | 806,900 | 6.30 | 6.45 | 6.10 | 6.36 | 00:00:00 | | 2002-09-18 | 417,900 | 6.26 | 6.48 | 6.25 | 6.46 | 00:00:00 | | 2002-09-19 | 875,400 | 6.49 | 6.50 | 6.22 | 6.25 | 00:00:00 | | 2002-09-20 | 1,481,200 | 6.35 | 6.44 | 6.27 | 6.30 | 00:00:00 | | 2002-09-23 | 842,800 | 6.31 | 6.54 | 6.25 | 6.44 | 00:00:00 | | 2002-09-24 | 1,799,300 | 6.45 | 6.45 | 6.25 | 6.39 | 00:00:00 | | 2002-09-25 | 1,326,800 | 6.29 | 6.40 | 6.25 | 6.32 | 00:00:00 | | 2002-09-26 | 650,000 | 6.36 | 6.47 | 6.28 | 6.44 | 00:00:00 | | 2002-09-27 | 707,400 | 6.42 | 6.52 | 6.30 | 6.33 | 00:00:00 | | 2002-09-30 | 1,174,600 | 6.28 | 6.61 | 6.20 | 6.60 | 00:00:00 | | 2002-10-01 | 670,500 | 6.58 | 6.75 | 6.46 | 6.75 | 00:00:00 | | 2002-10-02 | 1,841,500 | 6.72 | 7.04 | 6.62 | 6.64 | 00:00:00 | | 2002-10-03 | 1,534,800 | 6.65 | 7.05 | 6.65 | 6.75 | 00:00:00 | | 2002-10-04 | 651,500 | 6.81 | 6.84 | 6.50 | 6.70 | 00:00:00 | | 2002-10-07 | 380,100 | 6.60 | 6.70 | 6.41 | 6.59 | 00:00:00 | | 2002-10-08 | 630,300 | 6.69 | 6.69 | 6.41 | 6.50 | 00:00:00 | | 2002-10-09 | 898,100 | 6.40 | 6.45 | 6.01 | 6.12 | 00:00:00 | | 2002-10-10 | 725,800 | 6.06 | 6.45 | 5.89 | 6.45 | 00:00:00 | | 2002-10-11 | 517,400 | 6.45 | 6.55 | 6.32 | 6.47 | 00:00:00 | | 2002-10-14 | 418,600 | 6.43 | 6.63 | 6.33 | 6.62 | 00:00:00 | | 2002-10-15 | 2,628,100 | 6.65 | 7.00 | 6.62 | 6.98 | 00:00:00 | | 2002-10-16 | 432,800 | 6.88 | 6.95 | 6.71 | 6.87 | 00:00:00 | | 2002-10-17 | 540,400 | 6.97 | 7.01 | 6.88 | 6.96 | 00:00:00 | | 2002-10-18 | 573,400 | 6.94 | 6.96 | 6.86 | 6.96 | 00:00:00 | | 2002-10-21 | 944,600 | 6.90 | 6.95 | 6.82 | 6.90 | 00:00:00 | | 2002-10-22 | 1,263,100 | 6.89 | 6.93 | 6.65 | 6.65 | 00:00:00 | | 2002-10-23 | 2,203,600 | 6.52 | 6.79 | 6.49 | 6.79 | 00:00:00 | | 2002-10-24 | 941,300 | 6.78 | 6.89 | 6.69 | 6.71 | 00:00:00 | | 2002-10-25 | 721,000 | 6.74 | 6.83 | 6.68 | 6.76 | 00:00:00 | | 2002-10-28 | 654,400 | 6.70 | 6.89 | 6.70 | 6.84 | 00:00:00 | | 2002-10-29 | 831,600 | 6.78 | 6.83 | 6.71 | 6.73 | 00:00:00 | | 2002-10-30 | 976,700 | 6.71 | 6.95 | 6.71 | 6.95 | 00:00:00 | | 2002-10-31 | 1,207,300 | 6.95 | 7.08 | 6.93 | 6.98 | 00:00:00 | | 2002-11-01 | 1,671,100 | 6.99 | 7.04 | 6.81 | 6.96 | 00:00:00 | | 2002-11-04 | 2,170,600 | 7.00 | 7.13 | 6.83 | 7.13 | 00:00:00 | | 2002-11-05 | 915,600 | 7.15 | 7.15 | 6.88 | 6.91 | 00:00:00 | | 2002-11-06 | 995,300 | 6.99 | 7.03 | 6.90 | 6.94 | 00:00:00 | | 2002-11-07 | 784,200 | 6.91 | 6.98 | 6.75 | 6.88 | 00:00:00 | | 2002-11-08 | 495,600 | 6.94 | 6.95 | 6.78 | 6.84 | 00:00:00 | | 2002-11-11 | 503,200 | 6.83 | 6.98 | 6.72 | 6.72 | 00:00:00 | | 2002-11-12 | 345,200 | 6.75 | 6.80 | 6.63 | 6.76 | 00:00:00 | | 2002-11-13 | 1,046,700 | 6.69 | 6.79 | 6.46 | 6.54 | 00:00:00 | | 2002-11-14 | 1,509,000 | 6.55 | 6.71 | 6.51 | 6.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
