|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,509,000 | 6.55 | 6.71 | 6.51 | 6.66 | 00:00:00 | | 2002-11-15 | 801,400 | 6.58 | 6.79 | 6.57 | 6.59 | 00:00:00 | | 2002-11-18 | 1,080,700 | 6.61 | 6.88 | 6.55 | 6.86 | 00:00:00 | | 2002-11-19 | 902,800 | 6.93 | 6.93 | 6.75 | 6.81 | 00:00:00 | | 2002-11-20 | 2,894,600 | 6.91 | 7.28 | 6.90 | 7.17 | 00:00:00 | | 2002-11-21 | 1,951,600 | 7.22 | 7.47 | 7.20 | 7.31 | 00:00:00 | | 2002-11-22 | 1,304,000 | 7.21 | 7.29 | 7.06 | 7.27 | 00:00:00 | | 2002-11-25 | 542,300 | 7.29 | 7.33 | 7.02 | 7.25 | 00:00:00 | | 2002-11-26 | 2,207,200 | 7.25 | 7.25 | 6.96 | 7.00 | 00:00:00 | | 2002-11-27 | 2,888,500 | 7.10 | 7.16 | 6.65 | 6.75 | 00:00:00 | | 2002-11-29 | 527,700 | 6.85 | 6.98 | 6.77 | 6.93 | 00:00:00 | | 2002-12-02 | 1,003,800 | 7.03 | 7.14 | 6.94 | 7.06 | 00:00:00 | | 2002-12-03 | 2,449,200 | 7.10 | 7.55 | 7.00 | 7.42 | 00:00:00 | | 2002-12-04 | 2,735,900 | 7.43 | 7.43 | 6.95 | 7.06 | 00:00:00 | | 2002-12-05 | 3,317,900 | 7.00 | 7.05 | 6.90 | 7.04 | 00:00:00 | | 2002-12-06 | 1,170,000 | 6.94 | 7.21 | 6.88 | 7.15 | 00:00:00 | | 2002-12-09 | 1,508,700 | 7.13 | 7.19 | 6.91 | 6.92 | 00:00:00 | | 2002-12-10 | 984,000 | 6.93 | 7.29 | 6.93 | 7.29 | 00:00:00 | | 2002-12-11 | 1,886,800 | 7.21 | 7.39 | 7.15 | 7.37 | 00:00:00 | | 2002-12-12 | 2,441,800 | 7.38 | 7.73 | 7.27 | 7.66 | 00:00:00 | | 2002-12-13 | 8,637,300 | 7.58 | 7.91 | 7.55 | 7.80 | 00:00:00 | | 2002-12-16 | 2,684,800 | 7.85 | 7.98 | 7.64 | 7.90 | 00:00:00 | | 2002-12-17 | 1,724,700 | 7.94 | 7.94 | 7.69 | 7.76 | 00:00:00 | | 2002-12-18 | 1,208,200 | 7.76 | 7.77 | 7.55 | 7.69 | 00:00:00 | | 2002-12-19 | 1,141,100 | 7.60 | 7.79 | 7.57 | 7.57 | 00:00:00 | | 2002-12-20 | 1,873,500 | 7.65 | 7.74 | 7.56 | 7.74 | 00:00:00 | | 2002-12-23 | 1,620,800 | 7.75 | 8.00 | 7.66 | 7.90 | 00:00:00 | | 2002-12-24 | 411,700 | 7.95 | 7.98 | 7.89 | 7.95 | 00:00:00 | | 2002-12-26 | 1,630,200 | 7.96 | 8.06 | 7.90 | 8.04 | 00:00:00 | | 2002-12-27 | 986,300 | 8.00 | 8.06 | 7.82 | 7.91 | 00:00:00 | | 2002-12-30 | 1,250,100 | 8.02 | 8.06 | 7.82 | 7.84 | 00:00:00 | | 2002-12-31 | 1,058,100 | 7.86 | 7.94 | 7.64 | 7.74 | 00:00:00 | | 2003-01-02 | 2,642,400 | 7.65 | 8.15 | 7.65 | 8.05 | 00:00:00 | | 2003-01-03 | 1,423,400 | 8.09 | 8.25 | 7.97 | 8.25 | 00:00:00 | | 2003-01-06 | 2,433,400 | 8.00 | 8.25 | 7.95 | 8.05 | 00:00:00 | | 2003-01-07 | 4,090,700 | 8.05 | 8.05 | 7.65 | 7.85 | 00:00:00 | | 2003-01-08 | 1,437,000 | 7.84 | 7.90 | 7.74 | 7.80 | 00:00:00 | | 2003-01-09 | 2,083,500 | 7.80 | 8.10 | 7.75 | 8.10 | 00:00:00 | | 2003-01-10 | 1,215,200 | 8.10 | 8.15 | 7.85 | 7.98 | 00:00:00 | | 2003-01-13 | 915,600 | 8.08 | 8.19 | 7.93 | 8.07 | 00:00:00 | | 2003-01-14 | 1,408,600 | 8.03 | 8.20 | 8.01 | 8.09 | 00:00:00 | | 2003-01-15 | 2,319,900 | 8.12 | 8.20 | 8.01 | 8.17 | 00:00:00 | | 2003-01-16 | 1,612,300 | 8.20 | 8.40 | 8.19 | 8.40 | 00:00:00 | | 2003-01-17 | 1,663,900 | 8.40 | 8.45 | 8.20 | 8.33 | 00:00:00 | | 2003-01-21 | 1,591,800 | 8.40 | 8.42 | 8.19 | 8.25 | 00:00:00 | | 2003-01-22 | 2,369,500 | 8.22 | 8.39 | 8.15 | 8.31 | 00:00:00 | | 2003-01-23 | 1,330,700 | 8.33 | 8.47 | 8.20 | 8.32 | 00:00:00 | | 2003-01-24 | 1,754,900 | 8.32 | 8.34 | 8.00 | 8.09 | 00:00:00 | | 2003-01-27 | 1,845,700 | 8.00 | 8.05 | 7.65 | 7.65 | 00:00:00 | | 2003-01-28 | 1,492,200 | 7.70 | 7.98 | 7.70 | 7.95 | 00:00:00 | | 2003-01-29 | 797,900 | 7.95 | 8.16 | 7.84 | 8.14 | 00:00:00 | | 2003-01-30 | 1,050,900 | 8.15 | 8.25 | 8.06 | 8.06 | 00:00:00 | | 2003-01-31 | 1,395,100 | 8.06 | 8.13 | 7.93 | 8.10 | 00:00:00 | | 2003-02-03 | 1,387,900 | 8.10 | 8.24 | 8.00 | 8.10 | 00:00:00 | | 2003-02-04 | 2,007,000 | 8.05 | 8.12 | 8.00 | 8.04 | 00:00:00 | | 2003-02-05 | 2,466,700 | 8.04 | 8.19 | 7.96 | 7.96 | 00:00:00 | | 2003-02-06 | 1,536,800 | 7.96 | 8.14 | 7.96 | 8.02 | 00:00:00 | | 2003-02-07 | 1,201,400 | 8.10 | 8.17 | 8.02 | 8.02 | 00:00:00 | | 2003-02-10 | 1,414,600 | 8.04 | 8.25 | 8.04 | 8.25 | 00:00:00 | | 2003-02-11 | 898,500 | 8.25 | 8.29 | 8.10 | 8.19 | 00:00:00 | | 2003-02-12 | 1,413,500 | 8.19 | 8.20 | 7.80 | 7.91 | 00:00:00 | | 2003-02-13 | 791,200 | 7.92 | 7.98 | 7.80 | 7.95 | 00:00:00 | | 2003-02-14 | 641,000 | 7.85 | 7.97 | 7.79 | 7.92 | 00:00:00 | | 2003-02-18 | 1,357,300 | 7.94 | 8.17 | 7.91 | 8.15 | 00:00:00 | | 2003-02-19 | 1,006,100 | 8.06 | 8.20 | 8.01 | 8.10 | 00:00:00 | | 2003-02-20 | 1,663,900 | 8.10 | 8.14 | 8.04 | 8.09 | 00:00:00 | | 2003-02-21 | 2,091,000 | 8.07 | 8.39 | 8.07 | 8.24 | 00:00:00 | | 2003-02-24 | 4,595,500 | 8.30 | 8.64 | 8.30 | 8.50 | 00:00:00 | | 2003-02-25 | 12,723,900 | 8.50 | 8.50 | 8.02 | 8.09 | 00:00:00 | | 2003-02-26 | 3,939,000 | 8.05 | 8.19 | 7.88 | 8.15 | 00:00:00 | | 2003-02-27 | 6,151,500 | 8.22 | 8.33 | 8.11 | 8.20 | 00:00:00 | | 2003-02-28 | 15,841,000 | 8.18 | 8.23 | 8.12 | 8.12 | 00:00:00 | | 2003-03-03 | 4,533,200 | 8.11 | 8.17 | 8.10 | 8.15 | 00:00:00 | | 2003-03-04 | 3,491,000 | 8.15 | 8.27 | 8.11 | 8.26 | 00:00:00 | | 2003-03-05 | 2,830,300 | 8.24 | 8.35 | 8.21 | 8.33 | 00:00:00 | | 2003-03-06 | 2,915,400 | 8.33 | 8.50 | 8.25 | 8.30 | 00:00:00 | | 2003-03-07 | 2,796,000 | 8.29 | 8.34 | 8.18 | 8.28 | 00:00:00 | | 2003-03-10 | 2,281,600 | 8.29 | 8.31 | 8.15 | 8.20 | 00:00:00 | | 2003-03-11 | 3,468,000 | 8.16 | 8.23 | 7.91 | 8.00 | 00:00:00 | | 2003-03-12 | 4,431,300 | 7.95 | 7.96 | 7.50 | 7.67 | 00:00:00 | | 2003-03-13 | 1,997,100 | 7.70 | 7.75 | 7.44 | 7.58 | 00:00:00 | | 2003-03-14 | 3,374,100 | 7.57 | 7.60 | 7.30 | 7.40 | 00:00:00 | | 2003-03-17 | 2,999,000 | 7.33 | 7.58 | 7.33 | 7.47 | 00:00:00 | | 2003-03-18 | 3,872,100 | 7.47 | 7.55 | 7.27 | 7.53 | 00:00:00 | | 2003-03-19 | 1,103,600 | 7.55 | 7.58 | 7.36 | 7.50 | 00:00:00 | | 2003-03-20 | 3,030,500 | 7.41 | 7.80 | 7.36 | 7.79 | 00:00:00 | | 2003-03-21 | 2,362,600 | 7.80 | 7.81 | 7.60 | 7.69 | 00:00:00 | | 2003-03-24 | 1,794,700 | 7.63 | 7.70 | 7.44 | 7.57 | 00:00:00 | | 2003-03-25 | 1,298,000 | 7.55 | 7.70 | 7.55 | 7.58 | 00:00:00 | | 2003-03-26 | 1,612,600 | 7.59 | 7.68 | 7.56 | 7.61 | 00:00:00 | | 2003-03-27 | 1,411,800 | 7.66 | 7.79 | 7.55 | 7.74 | 00:00:00 | | 2003-03-28 | 1,506,300 | 7.74 | 7.88 | 7.70 | 7.88 | 00:00:00 | | 2003-03-31 | 1,850,300 | 7.80 | 7.86 | 7.73 | 7.86 | 00:00:00 | | 2003-04-01 | 3,029,400 | 7.85 | 8.05 | 7.83 | 8.05 | 00:00:00 | | 2003-04-02 | 2,018,000 | 8.05 | 8.05 | 7.79 | 7.94 | 00:00:00 | | 2003-04-03 | 3,014,500 | 7.90 | 7.99 | 7.72 | 7.73 | 00:00:00 | | 2003-04-04 | 1,115,800 | 7.75 | 7.81 | 7.63 | 7.72 | 00:00:00 | | 2003-04-07 | 1,312,600 | 7.62 | 7.83 | 7.54 | 7.66 | 00:00:00 | | 2003-04-08 | 1,219,700 | 7.59 | 7.64 | 7.47 | 7.55 | 00:00:00 | | 2003-04-09 | 1,698,400 | 7.55 | 7.57 | 7.45 | 7.53 | 00:00:00 | | 2003-04-10 | 3,478,000 | 7.60 | 7.90 | 7.60 | 7.87 | 00:00:00 | | 2003-04-11 | 857,300 | 7.89 | 7.89 | 7.75 | 7.81 | 00:00:00 | | 2003-04-14 | 1,048,100 | 7.74 | 7.85 | 7.74 | 7.79 | 00:00:00 | | 2003-04-15 | 1,606,500 | 7.81 | 7.84 | 7.68 | 7.81 | 00:00:00 | | 2003-04-16 | 884,000 | 7.86 | 7.89 | 7.72 | 7.75 | 00:00:00 | | 2003-04-17 | 1,571,900 | 7.81 | 8.00 | 7.72 | 7.98 | 00:00:00 | | 2003-04-21 | 695,400 | 7.99 | 8.05 | 7.92 | 8.03 | 00:00:00 | | 2003-04-22 | 1,124,000 | 8.01 | 8.05 | 7.94 | 8.04 | 00:00:00 | | 2003-04-23 | 1,169,400 | 8.07 | 8.18 | 7.93 | 7.93 | 00:00:00 | | 2003-04-24 | 1,193,700 | 7.93 | 8.07 | 7.84 | 7.97 | 00:00:00 | | 2003-04-25 | 658,700 | 7.97 | 8.00 | 7.81 | 7.89 | 00:00:00 | | 2003-04-28 | 1,511,500 | 7.95 | 7.97 | 7.78 | 7.90 | 00:00:00 | | 2003-04-29 | 2,259,600 | 8.15 | 8.19 | 7.89 | 7.99 | 00:00:00 | | 2003-04-30 | 1,830,200 | 8.02 | 8.17 | 7.96 | 8.06 | 00:00:00 | | 2003-05-01 | 3,592,600 | 8.10 | 8.33 | 8.05 | 8.20 | 00:00:00 | | 2003-05-02 | 1,889,700 | 8.25 | 8.38 | 8.19 | 8.35 | 00:00:00 | | 2003-05-05 | 4,497,800 | 8.48 | 8.71 | 8.47 | 8.51 | 00:00:00 | | 2003-05-06 | 2,952,000 | 8.63 | 8.75 | 8.59 | 8.68 | 00:00:00 | | 2003-05-07 | 2,969,500 | 8.70 | 8.82 | 8.64 | 8.76 | 00:00:00 | | 2003-05-08 | 2,892,600 | 8.79 | 8.80 | 8.71 | 8.71 | 00:00:00 | | 2003-05-09 | 2,729,400 | 8.79 | 9.00 | 8.75 | 9.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
