CHK

Chesapeake Energy

$2.01 0.05 (2.43%)
19:59 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.81
Market Cap:       1.83B
EPS:       1.11
Volume:       36.35M
Day's Range:       2.00 - 2.13
52wk Range:       1.71 - 5.60
Previous Close:       8.55
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/02 8.48 8.55 8.26 1,917,000 8.55 0.00   0.00%
04/30/02 8.17 8.55 8.05 1,509,600 8.55 0.20   2.40%
04/29/02 8.38 8.39 8.11 1,545,500 8.35 -0.13   -1.53%
04/26/02 8.34 8.48 8.15 2,667,200 8.48 0.14   1.68%
04/25/02 7.95 8.34 7.90 1,613,300 8.34 0.29   3.60%
04/24/02 8.14 8.21 7.91 2,124,400 8.05 -0.13   -1.59%
04/23/02 8.04 8.23 7.90 558,700 8.18 0.15   1.87%
04/22/02 8.02 8.23 7.90 1,166,900 8.03 -0.01   -0.12%
04/19/02 7.97 8.15 7.86 729,200 8.04 0.07   0.88%
04/18/02 8.05 8.06 7.92 897,400 7.97 -0.14   -1.73%
04/17/02 7.98 8.16 7.90 1,860,600 8.11 0.13   1.63%
04/16/02 7.92 7.98 7.74 1,833,900 7.98 0.08   1.01%
04/15/02 7.70 7.91 7.66 1,427,800 7.90 0.30   3.95%
04/12/02 7.61 7.62 7.23 1,998,300 7.60 -0.02   -0.26%
04/11/02 7.60 7.89 7.60 2,586,200 7.62 -0.03   -0.39%
04/10/02 7.43 7.75 7.43 2,018,400 7.65 0.20   2.68%
04/09/02 7.58 7.58 7.39 1,576,400 7.45 -0.14   -1.84%
04/08/02 7.60 7.80 7.50 1,127,600 7.59 -0.03   -0.39%
04/05/02 7.77 7.82 7.46 2,180,100 7.62 -0.18   -2.31%
04/04/02 7.75 7.85 7.70 1,815,200 7.80 -0.05   -0.64%
04/03/02 8.15 8.15 7.69 2,118,400 7.85 -0.29   -3.56%
04/02/02 8.06 8.15 7.77 1,415,600 8.14 0.08   0.99%
04/01/02 7.83 8.06 7.65 1,522,300 8.06 0.32   4.13%
03/29/02 7.35 7.78 7.32 2,605,600 7.74 0.00   0.00%
03/28/02 7.35 7.78 7.32 2,594,300 7.74 0.36   4.88%
03/27/02 6.95 7.40 6.95 1,970,500 7.38 0.39   5.58%
03/26/02 7.10 7.15 6.95 831,600 6.99 -0.11   -1.55%
03/25/02 6.99 7.10 6.99 695,700 7.10 -0.03   -0.42%
03/22/02 7.15 7.15 7.01 626,500 7.13 -0.01   -0.14%
03/21/02 7.10 7.15 6.91 798,700 7.14 0.02   0.28%
03/20/02 7.19 7.20 7.02 1,401,200 7.12 -0.09   -1.25%
03/19/02 7.40 7.40 7.15 1,057,900 7.21 -0.18   -2.44%
03/18/02 7.40 7.42 7.17 1,693,900 7.39 0.15   2.07%
03/15/02 6.96 7.27 6.90 1,251,200 7.24 0.25   3.58%
03/14/02 6.94 7.03 6.90 1,101,200 6.99 0.06   0.87%
03/13/02 6.90 6.95 6.82 1,026,700 6.93 0.00   0.00%
03/12/02 7.00 7.00 6.81 430,000 6.93 -0.07   -1.00%
03/11/02 6.85 7.06 6.85 1,924,000 7.00 0.18   2.64%
03/08/02 6.78 7.00 6.73 2,162,200 6.82 0.03   0.44%
03/07/02 6.60 6.98 6.57 2,395,700 6.79 0.23   3.51%
03/06/02 6.43 6.69 6.35 1,811,300 6.56 0.12   1.86%
03/05/02 6.30 6.45 6.29 886,400 6.44 0.06   0.94%
03/04/02 6.16 6.41 6.16 1,388,900 6.38 0.23   3.74%
03/01/02 6.27 6.30 6.12 1,708,900 6.15 -0.12   -1.91%
02/28/02 6.10 6.30 6.09 969,200 6.27 0.19   3.13%
02/27/02 6.02 6.15 6.02 1,123,400 6.08 0.07   1.16%
02/26/02 6.15 6.23 6.01 928,100 6.01 -0.19   -3.06%
02/25/02 5.88 6.20 5.88 1,836,400 6.20 0.32   5.44%
02/22/02 5.80 5.89 5.62 1,039,900 5.88 0.24   4.26%
02/21/02 5.42 5.80 5.41 1,826,100 5.64 0.22   4.06%
02/20/02 5.35 5.42 5.26 961,400 5.42 0.05   0.93%
02/19/02 5.35 5.49 5.33 490,500 5.37 0.01   0.19%
02/18/02 5.45 5.48 5.30 623,500 5.36 0.00   0.00%
02/15/02 5.45 5.48 5.30 623,400 5.36 -0.06   -1.11%
02/14/02 5.50 5.59 5.36 863,600 5.42 -0.03   -0.55%
02/13/02 5.52 5.57 5.45 561,500 5.45 -0.05   -0.91%
02/12/02 5.55 5.61 5.47 664,300 5.50 -0.06   -1.08%
02/11/02 5.65 5.74 5.55 879,200 5.56 -0.14   -2.46%
02/08/02 5.80 5.83 5.66 820,800 5.70 -0.10   -1.72%
02/07/02 5.85 5.85 5.75 661,000 5.80 0.05   0.87%
02/06/02 5.55 5.76 5.55 926,400 5.75 0.24   4.36%
02/05/02 5.42 5.51 5.21 672,200 5.51 0.09   1.66%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!