|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,729,400 | 8.79 | 9.00 | 8.75 | 9.00 | 00:00:00 | | 2003-05-12 | 5,852,800 | 8.99 | 9.26 | 8.98 | 9.08 | 00:00:00 | | 2003-05-13 | 4,627,300 | 9.15 | 9.40 | 7.35 | 9.39 | 00:00:00 | | 2003-05-14 | 5,423,100 | 9.47 | 9.70 | 9.37 | 9.70 | 00:00:00 | | 2003-05-15 | 5,367,600 | 9.95 | 9.97 | 9.80 | 9.90 | 00:00:00 | | 2003-05-16 | 5,168,300 | 9.65 | 9.95 | 9.60 | 9.74 | 00:00:00 | | 2003-05-19 | 2,945,200 | 9.74 | 9.93 | 9.74 | 9.85 | 00:00:00 | | 2003-05-20 | 2,095,500 | 9.90 | 9.93 | 9.66 | 9.79 | 00:00:00 | | 2003-05-21 | 4,953,500 | 9.79 | 10.26 | 9.74 | 10.16 | 00:00:00 | | 2003-05-22 | 5,825,500 | 10.34 | 10.55 | 10.18 | 10.40 | 00:00:00 | | 2003-05-23 | 3,501,700 | 10.48 | 10.55 | 10.27 | 10.37 | 00:00:00 | | 2003-05-27 | 4,204,700 | 10.37 | 10.44 | 10.24 | 10.31 | 00:00:00 | | 2003-05-28 | 3,751,600 | 10.45 | 10.46 | 10.04 | 10.04 | 00:00:00 | | 2003-05-29 | 3,293,700 | 9.85 | 9.98 | 9.83 | 9.90 | 00:00:00 | | 2003-05-30 | 3,556,100 | 9.93 | 10.39 | 9.93 | 10.21 | 00:00:00 | | 2003-06-02 | 2,713,400 | 10.45 | 10.70 | 10.41 | 10.51 | 00:00:00 | | 2003-06-03 | 3,186,500 | 10.72 | 10.75 | 10.46 | 10.47 | 00:00:00 | | 2003-06-04 | 3,812,100 | 10.54 | 10.99 | 10.54 | 10.77 | 00:00:00 | | 2003-06-05 | 2,420,200 | 10.72 | 10.82 | 10.53 | 10.70 | 00:00:00 | | 2003-06-06 | 2,320,000 | 10.90 | 10.96 | 10.56 | 10.71 | 00:00:00 | | 2003-06-09 | 3,784,700 | 10.85 | 10.88 | 10.45 | 10.52 | 00:00:00 | | 2003-06-10 | 2,711,400 | 10.55 | 10.73 | 10.46 | 10.59 | 00:00:00 | | 2003-06-11 | 4,405,500 | 10.72 | 11.26 | 10.66 | 11.20 | 00:00:00 | | 2003-06-12 | 3,804,100 | 11.40 | 11.45 | 10.64 | 10.81 | 00:00:00 | | 2003-06-13 | 4,441,100 | 11.10 | 11.10 | 10.47 | 10.49 | 00:00:00 | | 2003-06-16 | 3,227,700 | 10.59 | 10.60 | 10.28 | 10.38 | 00:00:00 | | 2003-06-17 | 4,628,500 | 10.40 | 10.40 | 10.00 | 10.08 | 00:00:00 | | 2003-06-18 | 4,103,500 | 10.05 | 10.22 | 9.90 | 10.18 | 00:00:00 | | 2003-06-19 | 5,527,700 | 10.12 | 10.40 | 10.02 | 10.24 | 00:00:00 | | 2003-06-20 | 2,122,200 | 10.20 | 10.35 | 10.01 | 10.04 | 00:00:00 | | 2003-06-23 | 3,015,800 | 10.14 | 10.20 | 9.90 | 10.01 | 00:00:00 | | 2003-06-24 | 2,098,700 | 10.05 | 10.25 | 10.05 | 10.08 | 00:00:00 | | 2003-06-25 | 6,255,200 | 10.16 | 10.78 | 10.15 | 10.63 | 00:00:00 | | 2003-06-26 | 3,762,000 | 10.72 | 10.85 | 10.33 | 10.46 | 00:00:00 | | 2003-06-27 | 2,524,000 | 10.50 | 10.50 | 10.25 | 10.29 | 00:00:00 | | 2003-06-30 | 5,627,700 | 10.29 | 10.35 | 9.99 | 10.10 | 00:00:00 | | 2003-07-01 | 4,916,600 | 10.05 | 10.10 | 9.87 | 10.01 | 00:00:00 | | 2003-07-02 | 3,115,900 | 10.05 | 10.10 | 9.87 | 9.92 | 00:00:00 | | 2003-07-03 | 4,148,600 | 9.92 | 10.09 | 9.73 | 9.99 | 00:00:00 | | 2003-07-07 | 5,104,200 | 9.80 | 9.86 | 9.52 | 9.66 | 00:00:00 | | 2003-07-08 | 4,653,400 | 9.56 | 9.60 | 9.34 | 9.50 | 00:00:00 | | 2003-07-09 | 4,956,100 | 9.55 | 9.94 | 9.55 | 9.85 | 00:00:00 | | 2003-07-10 | 3,642,700 | 9.85 | 9.85 | 9.35 | 9.50 | 00:00:00 | | 2003-07-11 | 1,671,700 | 9.55 | 9.69 | 9.41 | 9.57 | 00:00:00 | | 2003-07-14 | 2,939,000 | 9.68 | 9.78 | 9.51 | 9.73 | 00:00:00 | | 2003-07-15 | 2,076,500 | 9.73 | 9.77 | 9.35 | 9.35 | 00:00:00 | | 2003-07-16 | 2,267,600 | 9.39 | 9.51 | 9.28 | 9.38 | 00:00:00 | | 2003-07-17 | 2,321,200 | 9.35 | 9.60 | 9.23 | 9.51 | 00:00:00 | | 2003-07-18 | 1,950,400 | 9.55 | 9.71 | 9.53 | 9.66 | 00:00:00 | | 2003-07-21 | 2,045,800 | 9.72 | 9.80 | 9.50 | 9.60 | 00:00:00 | | 2003-07-22 | 1,988,800 | 9.63 | 9.71 | 9.43 | 9.65 | 00:00:00 | | 2003-07-23 | 2,287,200 | 9.63 | 9.69 | 9.31 | 9.35 | 00:00:00 | | 2003-07-24 | 2,040,100 | 9.38 | 9.52 | 9.17 | 9.23 | 00:00:00 | | 2003-07-25 | 1,532,600 | 9.25 | 9.54 | 9.20 | 9.54 | 00:00:00 | | 2003-07-28 | 3,148,000 | 9.60 | 9.60 | 9.35 | 9.51 | 00:00:00 | | 2003-07-29 | 6,000,000 | 9.63 | 9.91 | 9.46 | 9.68 | 00:00:00 | | 2003-07-30 | 2,649,300 | 9.68 | 9.69 | 9.40 | 9.45 | 00:00:00 | | 2003-07-31 | 4,674,200 | 9.52 | 9.74 | 9.45 | 9.57 | 00:00:00 | | 2003-08-01 | 2,403,300 | 9.70 | 9.70 | 9.45 | 9.49 | 00:00:00 | | 2003-08-04 | 1,309,700 | 9.48 | 9.51 | 9.35 | 9.38 | 00:00:00 | | 2003-08-05 | 2,938,100 | 9.45 | 9.65 | 9.41 | 9.47 | 00:00:00 | | 2003-08-06 | 4,058,100 | 9.45 | 9.97 | 9.45 | 9.93 | 00:00:00 | | 2003-08-07 | 5,194,700 | 10.00 | 10.42 | 9.94 | 10.33 | 00:00:00 | | 2003-08-08 | 2,363,800 | 10.43 | 10.58 | 10.30 | 10.30 | 00:00:00 | | 2003-08-11 | 3,285,800 | 10.50 | 10.60 | 10.45 | 10.49 | 00:00:00 | | 2003-08-12 | 3,719,700 | 10.55 | 10.70 | 10.55 | 10.63 | 00:00:00 | | 2003-08-13 | 3,207,000 | 10.73 | 10.94 | 10.61 | 10.76 | 00:00:00 | | 2003-08-14 | 2,938,100 | 10.67 | 10.70 | 10.24 | 10.45 | 00:00:00 | | 2003-08-15 | 929,900 | 10.55 | 10.63 | 10.40 | 10.62 | 00:00:00 | | 2003-08-18 | 1,926,700 | 10.74 | 10.83 | 10.65 | 10.77 | 00:00:00 | | 2003-08-19 | 2,260,700 | 10.70 | 10.75 | 10.45 | 10.57 | 00:00:00 | | 2003-08-20 | 1,853,800 | 10.52 | 10.65 | 10.43 | 10.56 | 00:00:00 | | 2003-08-21 | 2,174,400 | 10.60 | 10.90 | 10.57 | 10.83 | 00:00:00 | | 2003-08-22 | 1,199,600 | 10.90 | 10.94 | 10.68 | 10.70 | 00:00:00 | | 2003-08-25 | 1,126,400 | 10.70 | 10.71 | 10.51 | 10.55 | 00:00:00 | | 2003-08-26 | 2,291,900 | 10.46 | 10.54 | 10.36 | 10.54 | 00:00:00 | | 2003-08-27 | 1,635,500 | 10.51 | 10.74 | 10.49 | 10.49 | 00:00:00 | | 2003-08-28 | 2,634,600 | 10.50 | 10.95 | 10.45 | 10.88 | 00:00:00 | | 2003-08-29 | 1,495,300 | 10.91 | 10.97 | 10.78 | 10.84 | 00:00:00 | | 2003-09-02 | 2,294,400 | 10.82 | 10.83 | 10.58 | 10.62 | 00:00:00 | | 2003-09-03 | 1,939,100 | 10.67 | 10.74 | 10.59 | 10.68 | 00:00:00 | | 2003-09-04 | 2,430,300 | 10.78 | 10.78 | 10.60 | 10.76 | 00:00:00 | | 2003-09-05 | 1,419,900 | 10.70 | 10.79 | 10.67 | 10.74 | 00:00:00 | | 2003-09-08 | 1,176,600 | 10.68 | 10.75 | 10.66 | 10.75 | 00:00:00 | | 2003-09-09 | 2,333,100 | 10.70 | 10.72 | 10.46 | 10.47 | 00:00:00 | | 2003-09-10 | 2,572,600 | 10.46 | 10.49 | 10.23 | 10.30 | 00:00:00 | | 2003-09-11 | 2,465,200 | 10.30 | 10.38 | 10.10 | 10.22 | 00:00:00 | | 2003-09-12 | 1,339,900 | 10.16 | 10.26 | 10.08 | 10.17 | 00:00:00 | | 2003-09-15 | 1,154,500 | 10.15 | 10.24 | 10.14 | 10.20 | 00:00:00 | | 2003-09-16 | 1,642,900 | 10.25 | 10.39 | 10.24 | 10.34 | 00:00:00 | | 2003-09-17 | 2,097,000 | 10.30 | 10.31 | 10.11 | 10.13 | 00:00:00 | | 2003-09-18 | 3,709,100 | 10.13 | 10.22 | 9.99 | 10.01 | 00:00:00 | | 2003-09-19 | 2,462,200 | 10.00 | 10.23 | 9.96 | 10.17 | 00:00:00 | | 2003-09-22 | 2,965,600 | 10.17 | 10.55 | 10.16 | 10.38 | 00:00:00 | | 2003-09-23 | 2,288,400 | 10.60 | 10.68 | 10.50 | 10.52 | 00:00:00 | | 2003-09-24 | 3,421,800 | 10.61 | 10.84 | 10.61 | 10.78 | 00:00:00 | | 2003-09-25 | 2,261,600 | 10.84 | 10.88 | 10.48 | 10.51 | 00:00:00 | | 2003-09-26 | 1,420,700 | 10.54 | 10.55 | 10.15 | 10.16 | 00:00:00 | | 2003-09-29 | 2,378,900 | 10.28 | 10.55 | 10.25 | 10.51 | 00:00:00 | | 2003-09-30 | 3,672,000 | 10.53 | 10.87 | 10.50 | 10.78 | 00:00:00 | | 2003-10-01 | 2,109,700 | 10.83 | 10.99 | 10.66 | 10.97 | 00:00:00 | | 2003-10-02 | 1,617,900 | 10.99 | 10.99 | 10.82 | 10.98 | 00:00:00 | | 2003-10-03 | 1,692,700 | 11.00 | 11.07 | 10.83 | 10.98 | 00:00:00 | | 2003-10-06 | 1,665,400 | 10.93 | 11.00 | 10.90 | 10.95 | 00:00:00 | | 2003-10-07 | 3,048,900 | 10.96 | 11.34 | 10.87 | 11.28 | 00:00:00 | | 2003-10-08 | 3,022,200 | 11.40 | 11.59 | 11.28 | 11.30 | 00:00:00 | | 2003-10-09 | 1,675,700 | 11.37 | 11.43 | 11.20 | 11.32 | 00:00:00 | | 2003-10-10 | 1,703,300 | 11.39 | 11.57 | 11.34 | 11.54 | 00:00:00 | | 2003-10-13 | 1,225,900 | 11.62 | 11.62 | 11.47 | 11.51 | 00:00:00 | | 2003-10-14 | 2,441,000 | 11.49 | 11.49 | 11.18 | 11.38 | 00:00:00 | | 2003-10-15 | 2,269,500 | 11.37 | 11.40 | 11.06 | 11.13 | 00:00:00 | | 2003-10-16 | 3,763,100 | 11.03 | 11.30 | 11.02 | 11.28 | 00:00:00 | | 2003-10-17 | 1,440,200 | 11.25 | 11.26 | 11.06 | 11.22 | 00:00:00 | | 2003-10-20 | 1,758,600 | 11.24 | 11.24 | 10.94 | 10.98 | 00:00:00 | | 2003-10-21 | 1,478,000 | 11.08 | 11.33 | 11.06 | 11.33 | 00:00:00 | | 2003-10-22 | 1,813,100 | 11.42 | 11.42 | 11.25 | 11.35 | 00:00:00 | | 2003-10-23 | 2,064,800 | 11.28 | 11.28 | 11.07 | 11.15 | 00:00:00 | | 2003-10-24 | 1,217,900 | 11.25 | 11.25 | 11.02 | 11.09 | 00:00:00 | | 2003-10-27 | 1,854,300 | 11.25 | 11.30 | 11.10 | 11.23 | 00:00:00 | | 2003-10-28 | 1,903,300 | 11.24 | 11.30 | 11.12 | 11.30 | 00:00:00 | | 2003-10-29 | 4,213,300 | 11.30 | 11.80 | 11.28 | 11.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
