|
 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 | | 2003-10-29 | 4,213,300 | 11.30 | 11.80 | 11.28 | 11.79 | 00:00:00 | | 2003-10-30 | 4,908,700 | 12.05 | 12.07 | 11.45 | 11.56 | 00:00:00 | | 2003-10-31 | 5,196,900 | 11.99 | 11.99 | 11.37 | 11.93 | 00:00:00 | | 2003-11-03 | 3,883,500 | 11.95 | 12.01 | 11.78 | 11.78 | 00:00:00 | | 2003-11-04 | 4,823,500 | 11.79 | 11.86 | 11.64 | 11.83 | 00:00:00 | | 2003-11-05 | 2,150,400 | 11.87 | 12.00 | 11.77 | 11.96 | 00:00:00 | | 2003-11-06 | 2,792,400 | 12.05 | 12.24 | 11.98 | 12.14 | 00:00:00 | | 2003-11-07 | 1,879,100 | 12.23 | 12.30 | 12.06 | 12.23 | 00:00:00 | | 2003-11-10 | 2,052,000 | 12.43 | 12.45 | 12.17 | 12.30 | 00:00:00 | | 2003-11-11 | 1,236,600 | 12.39 | 12.41 | 12.11 | 12.15 | 00:00:00 | | 2003-11-12 | 8,038,800 | 11.80 | 11.99 | 11.71 | 11.93 | 00:00:00 | | 2003-11-13 | 6,128,500 | 11.98 | 12.30 | 11.85 | 12.27 | 00:00:00 | | 2003-11-14 | 4,390,000 | 12.28 | 12.68 | 12.21 | 12.55 | 00:00:00 | | 2003-11-17 | 1,693,700 | 12.53 | 12.53 | 12.25 | 12.39 | 00:00:00 | | 2003-11-18 | 2,049,500 | 12.39 | 12.55 | 12.30 | 12.46 | 00:00:00 | | 2003-11-19 | 1,606,600 | 12.43 | 12.54 | 12.30 | 12.35 | 00:00:00 | | 2003-11-20 | 1,994,500 | 12.28 | 12.35 | 12.13 | 12.15 | 00:00:00 | | 2003-11-21 | 2,388,800 | 12.25 | 12.30 | 11.90 | 11.90 | 00:00:00 | | 2003-11-24 | 3,741,200 | 11.90 | 11.95 | 11.69 | 11.90 | 00:00:00 | | 2003-11-25 | 1,982,400 | 11.88 | 12.12 | 11.78 | 12.05 | 00:00:00 | | 2003-11-26 | 1,035,000 | 12.10 | 12.27 | 12.10 | 12.25 | 00:00:00 | | 2003-11-28 | 430,000 | 12.25 | 12.32 | 12.17 | 12.20 | 00:00:00 | | 2003-12-01 | 2,587,600 | 12.28 | 12.66 | 12.17 | 12.65 | 00:00:00 | | 2003-12-02 | 4,079,000 | 12.65 | 12.86 | 12.64 | 12.79 | 00:00:00 | | 2003-12-03 | 3,110,400 | 12.77 | 12.79 | 12.37 | 12.38 | 00:00:00 | | 2003-12-04 | 4,445,000 | 12.40 | 13.04 | 12.39 | 12.98 | 00:00:00 | | 2003-12-05 | 2,838,700 | 12.99 | 13.07 | 12.63 | 12.81 | 00:00:00 | | 2003-12-08 | 2,355,600 | 12.90 | 13.03 | 12.71 | 12.98 | 00:00:00 | | 2003-12-09 | 2,043,600 | 12.99 | 13.09 | 12.85 | 12.88 | 00:00:00 | | 2003-12-10 | 1,908,300 | 12.98 | 13.04 | 12.77 | 12.87 | 00:00:00 | | 2003-12-11 | 1,608,900 | 12.88 | 12.93 | 12.75 | 12.81 | 00:00:00 | | 2003-12-12 | 2,434,100 | 12.88 | 13.24 | 12.86 | 13.15 | 00:00:00 | | 2003-12-15 | 2,481,200 | 13.19 | 13.20 | 12.78 | 12.80 | 00:00:00 | | 2003-12-16 | 2,623,600 | 12.80 | 12.94 | 12.67 | 12.92 | 00:00:00 | | 2003-12-17 | 1,998,900 | 12.90 | 13.10 | 12.85 | 13.01 | 00:00:00 | | 2003-12-18 | 3,370,300 | 13.00 | 13.25 | 12.96 | 13.25 | 00:00:00 | | 2003-12-19 | 1,689,700 | 13.25 | 13.25 | 13.01 | 13.10 | 00:00:00 | | 2003-12-22 | 2,718,000 | 13.10 | 13.18 | 12.77 | 13.01 | 00:00:00 | | 2003-12-23 | 2,591,700 | 13.25 | 13.36 | 12.88 | 13.03 | 00:00:00 | | 2003-12-24 | 1,376,600 | 13.00 | 13.29 | 13.00 | 13.24 | 00:00:00 | | 2003-12-26 | 1,353,700 | 13.31 | 13.58 | 13.30 | 13.56 | 00:00:00 | | 2003-12-29 | 4,085,800 | 13.70 | 14.00 | 13.59 | 13.95 | 00:00:00 | | 2003-12-30 | 2,958,700 | 13.99 | 13.99 | 13.60 | 13.68 | 00:00:00 | | 2003-12-31 | 2,259,000 | 13.68 | 13.74 | 13.40 | 13.58 | 00:00:00 | | 2004-01-02 | 2,460,900 | 13.50 | 13.55 | 13.25 | 13.37 | 00:00:00 | | 2004-01-05 | 2,968,300 | 13.43 | 13.88 | 13.42 | 13.74 | 00:00:00 | | 2004-01-06 | 1,645,700 | 13.84 | 13.98 | 13.68 | 13.73 | 00:00:00 | | 2004-01-07 | 2,135,000 | 13.78 | 13.78 | 13.47 | 13.57 | 00:00:00 | | 2004-01-08 | 3,606,600 | 13.10 | 13.55 | 13.08 | 13.51 | 00:00:00 | | 2004-01-09 | 10,731,400 | 13.52 | 13.71 | 13.20 | 13.52 | 00:00:00 | | 2004-01-12 | 4,913,600 | 13.52 | 13.61 | 13.36 | 13.50 | 00:00:00 | | 2004-01-13 | 3,931,700 | 13.59 | 13.65 | 13.40 | 13.49 | 00:00:00 | | 2004-01-14 | 3,295,200 | 13.52 | 13.53 | 13.29 | 13.41 | 00:00:00 | | 2004-01-15 | 5,315,300 | 13.44 | 13.50 | 12.75 | 12.83 | 00:00:00 | | 2004-01-16 | 3,749,000 | 12.90 | 13.03 | 12.87 | 12.98 | 00:00:00 | | 2004-01-20 | 4,673,000 | 13.26 | 13.69 | 13.25 | 13.64 | 00:00:00 | | 2004-01-21 | 2,809,000 | 13.70 | 13.71 | 13.48 | 13.52 | 00:00:00 | | 2004-01-22 | 3,027,300 | 13.62 | 13.68 | 13.15 | 13.30 | 00:00:00 | | 2004-01-23 | 3,095,100 | 13.33 | 13.60 | 13.33 | 13.60 | 00:00:00 | | 2004-01-26 | 4,299,700 | 13.35 | 13.54 | 13.08 | 13.25 | 00:00:00 | | 2004-01-27 | 3,435,300 | 13.27 | 13.39 | 12.95 | 13.17 | 00:00:00 | | 2004-01-28 | 4,105,100 | 13.17 | 13.17 | 12.66 | 12.80 | 00:00:00 | | 2004-01-29 | 4,568,200 | 12.85 | 12.94 | 12.14 | 12.52 | 00:00:00 | | 2004-01-30 | 3,801,000 | 12.47 | 12.50 | 12.08 | 12.46 | 00:00:00 | | 2004-02-02 | 3,026,700 | 12.42 | 12.58 | 12.16 | 12.35 | 00:00:00 | | 2004-02-03 | 3,723,500 | 12.00 | 12.43 | 12.00 | 12.38 | 00:00:00 | | 2004-02-04 | 2,035,300 | 12.36 | 12.38 | 12.17 | 12.33 | 00:00:00 | | 2004-02-05 | 4,438,100 | 12.33 | 12.33 | 11.70 | 11.90 | 00:00:00 | | 2004-02-06 | 2,570,000 | 11.75 | 12.24 | 11.75 | 12.16 | 00:00:00 | | 2004-02-09 | 2,435,700 | 12.23 | 12.54 | 12.21 | 12.34 | 00:00:00 | | 2004-02-10 | 2,597,200 | 12.35 | 12.65 | 12.27 | 12.60 | 00:00:00 | | 2004-02-11 | 2,324,000 | 12.69 | 12.83 | 12.44 | 12.81 | 00:00:00 | | 2004-02-12 | 2,825,900 | 12.81 | 13.10 | 12.71 | 12.99 | 00:00:00 | | 2004-02-13 | 2,362,500 | 12.94 | 12.96 | 12.62 | 12.90 | 00:00:00 | | 2004-02-17 | 2,824,700 | 12.98 | 13.04 | 12.66 | 12.92 | 00:00:00 | | 2004-02-18 | 1,728,300 | 12.86 | 12.91 | 12.63 | 12.66 | 00:00:00 | | 2004-02-19 | 2,519,200 | 12.55 | 12.64 | 12.40 | 12.48 | 00:00:00 | | 2004-02-20 | 1,873,500 | 12.42 | 12.47 | 12.16 | 12.47 | 00:00:00 | | 2004-02-23 | 1,992,200 | 12.50 | 12.54 | 12.30 | 12.54 | 00:00:00 | | 2004-02-24 | 4,286,000 | 12.49 | 12.49 | 12.05 | 12.22 | 00:00:00 | | 2004-02-25 | 3,138,400 | 12.25 | 12.35 | 12.20 | 12.25 | 00:00:00 | | 2004-02-26 | 2,604,200 | 12.29 | 12.70 | 12.26 | 12.55 | 00:00:00 | | 2004-02-27 | 2,785,600 | 12.74 | 12.82 | 12.61 | 12.82 | 00:00:00 | | 2004-03-01 | 3,155,200 | 12.85 | 13.17 | 12.81 | 13.14 | 00:00:00 | | 2004-03-02 | 4,938,900 | 13.44 | 13.57 | 13.30 | 13.38 | 00:00:00 | | 2004-03-03 | 1,718,200 | 13.44 | 13.45 | 13.10 | 13.30 | 00:00:00 | | 2004-03-04 | 1,320,500 | 13.28 | 13.31 | 13.03 | 13.25 | 00:00:00 | | 2004-03-05 | 1,956,900 | 13.22 | 13.50 | 13.22 | 13.48 | 00:00:00 | | 2004-03-08 | 3,140,400 | 13.38 | 13.48 | 12.96 | 13.00 | 00:00:00 | | 2004-03-09 | 2,555,000 | 13.20 | 13.24 | 13.03 | 13.15 | 00:00:00 | | 2004-03-10 | 3,349,400 | 13.13 | 13.14 | 12.68 | 12.69 | 00:00:00 | | 2004-03-11 | 1,618,900 | 12.61 | 12.80 | 12.56 | 12.65 | 00:00:00 | | 2004-03-12 | 1,802,900 | 12.68 | 12.95 | 12.67 | 12.95 | 00:00:00 | | 2004-03-15 | 1,536,800 | 12.99 | 13.16 | 12.88 | 12.90 | 00:00:00 | | 2004-03-16 | 1,438,400 | 12.96 | 13.00 | 12.63 | 12.73 | 00:00:00 | | 2004-03-17 | 1,973,800 | 12.72 | 13.15 | 12.71 | 13.14 | 00:00:00 | | 2004-03-18 | 1,712,900 | 13.12 | 13.20 | 12.99 | 13.11 | 00:00:00 | | 2004-03-19 | 1,216,200 | 13.13 | 13.15 | 12.84 | 12.86 | 00:00:00 | | 2004-03-22 | 1,232,500 | 12.81 | 12.87 | 12.63 | 12.70 | 00:00:00 | | 2004-03-23 | 1,832,100 | 12.73 | 12.76 | 12.42 | 12.53 | 00:00:00 | | 2004-03-24 | 7,684,200 | 12.33 | 12.36 | 12.05 | 12.11 | 00:00:00 | | 2004-03-25 | 5,869,600 | 12.30 | 12.49 | 12.29 | 12.44 | 00:00:00 | | 2004-03-26 | 4,975,300 | 12.44 | 12.66 | 12.38 | 12.65 | 00:00:00 | | 2004-03-29 | 2,629,000 | 12.71 | 12.82 | 12.67 | 12.68 | 00:00:00 | | 2004-03-30 | 5,530,000 | 12.74 | 13.05 | 12.74 | 13.02 | 00:00:00 | | 2004-03-31 | 4,537,000 | 13.12 | 13.43 | 13.11 | 13.40 | 00:00:00 | | 2004-04-01 | 4,312,600 | 13.40 | 13.45 | 13.27 | 13.35 | 00:00:00 | | 2004-04-02 | 1,716,900 | 13.35 | 13.45 | 13.26 | 13.42 | 00:00:00 | | 2004-04-05 | 2,039,500 | 13.42 | 13.60 | 13.34 | 13.46 | 00:00:00 | | 2004-04-06 | 1,573,400 | 13.46 | 13.48 | 13.34 | 13.40 | 00:00:00 | | 2004-04-07 | 1,944,200 | 13.40 | 13.50 | 13.28 | 13.47 | 00:00:00 | | 2004-04-08 | 2,924,100 | 13.59 | 13.75 | 13.58 | 13.73 | 00:00:00 | | 2004-04-12 | 3,503,200 | 13.83 | 14.09 | 13.69 | 13.95 | 00:00:00 | | 2004-04-13 | 2,454,300 | 14.00 | 14.05 | 13.56 | 13.64 | 00:00:00 | | 2004-04-14 | 2,864,200 | 13.60 | 13.62 | 13.25 | 13.33 | 00:00:00 | | 2004-04-15 | 2,375,600 | 13.54 | 13.79 | 13.53 | 13.74 | 00:00:00 | | 2004-04-16 | 3,805,900 | 13.75 | 14.15 | 13.73 | 14.00 | 00:00:00 | | 2004-04-19 | 2,815,700 | 14.13 | 14.25 | 13.80 | 14.10 | 00:00:00 | | 2004-04-20 | 2,242,100 | 14.15 | 14.18 | 13.85 | 13.90 | 00:00:00 | | 2004-04-21 | 1,766,800 | 13.86 | 13.90 | 13.50 | 13.85 | 00:00:00 | | 2004-04-22 | 1,451,000 | 13.87 | 14.14 | 13.81 | 14.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
