CHK

Chesapeake Energy

$2.09 0.11 (4.79%)
12:05 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.88
Market Cap:       1.90B
EPS:       1.11
Volume:       32.79M
Day's Range:       1.97 - 2.14
52wk Range:       1.71 - 5.60
Previous Close:       8.20
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/03 8.10 8.33 8.05 3,593,100 8.20 0.14   1.74%
04/30/03 8.02 8.17 7.96 1,831,200 8.06 0.07   0.88%
04/29/03 8.15 8.19 7.89 2,265,000 7.99 0.09   1.14%
04/28/03 7.95 7.97 7.78 1,521,800 7.90 0.01   0.13%
04/25/03 7.97 8.00 7.81 658,700 7.89 -0.08   -1.00%
04/24/03 7.93 8.07 7.84 1,195,700 7.97 0.04   0.50%
04/23/03 8.07 8.18 7.93 1,174,900 7.93 -0.11   -1.37%
04/22/03 8.01 8.05 7.94 1,124,800 8.04 0.01   0.12%
04/21/03 7.99 8.05 7.92 695,400 8.03 0.05   0.63%
04/17/03 7.81 8.00 7.72 1,594,700 7.98 0.23   2.97%
04/16/03 7.86 7.89 7.72 884,400 7.75 -0.06   -0.77%
04/15/03 7.81 7.84 7.68 1,606,500 7.81 0.02   0.26%
04/14/03 7.74 7.85 7.74 1,054,200 7.79 -0.02   -0.26%
04/11/03 7.89 7.89 7.75 857,300 7.81 -0.06   -0.76%
04/10/03 7.60 7.90 7.60 3,478,000 7.87 0.34   4.52%
04/09/03 7.55 7.57 7.45 1,824,500 7.53 -0.02   -0.26%
04/08/03 7.59 7.64 7.47 1,219,700 7.55 -0.11   -1.44%
04/07/03 7.62 7.83 7.54 1,312,600 7.66 -0.06   -0.78%
04/04/03 7.75 7.81 7.63 1,115,800 7.72 -0.01   -0.13%
04/03/03 7.90 7.99 7.72 3,014,500 7.73 -0.21   -2.64%
04/02/03 8.05 8.05 7.79 2,018,000 7.94 -0.11   -1.37%
04/01/03 7.85 8.05 7.83 3,029,400 8.05 0.19   2.42%
03/31/03 7.80 7.86 7.73 1,849,200 7.86 -0.02   -0.25%
03/28/03 7.74 7.88 7.70 1,499,100 7.88 0.14   1.81%
03/27/03 7.66 7.79 7.55 1,407,500 7.74 0.13   1.71%
03/26/03 7.59 7.68 7.56 1,606,000 7.61 0.03   0.40%
03/25/03 7.55 7.70 7.55 1,291,900 7.58 0.01   0.13%
03/24/03 7.63 7.70 7.44 1,792,800 7.57 -0.12   -1.56%
03/21/03 7.80 7.81 7.60 2,362,400 7.69 -0.10   -1.28%
03/20/03 7.41 7.80 7.36 3,028,800 7.79 0.29   3.87%
03/19/03 7.55 7.58 7.36 1,099,500 7.50 -0.03   -0.40%
03/18/03 7.47 7.55 7.27 3,867,700 7.53 0.06   0.80%
03/17/03 7.33 7.58 7.33 2,999,000 7.47 0.07   0.95%
03/14/03 7.57 7.60 7.30 3,323,100 7.40 -0.18   -2.37%
03/13/03 7.70 7.75 7.44 2,000,800 7.58 -0.09   -1.17%
03/12/03 7.95 7.96 7.50 4,373,700 7.67 -0.33   -4.13%
03/11/03 8.16 8.23 7.91 3,468,500 8.00 -0.20   -2.44%
03/10/03 8.29 8.31 8.15 2,282,100 8.20 -0.08   -0.97%
03/07/03 8.29 8.34 8.18 2,785,300 8.28 -0.02   -0.24%
03/06/03 8.33 8.50 8.25 2,915,400 8.30 -0.03   -0.36%
03/05/03 8.24 8.35 8.21 2,830,300 8.33 0.07   0.85%
03/04/03 8.15 8.27 8.11 3,491,000 8.26 0.11   1.35%
03/03/03 8.11 8.17 8.10 4,533,200 8.15 0.03   0.37%
02/28/03 8.18 8.23 8.12 16,540,100 8.12 -0.08   -0.98%
02/27/03 8.22 8.33 8.11 6,152,500 8.20 0.05   0.61%
02/26/03 8.05 8.19 7.88 3,939,000 8.15 0.06   0.74%
02/25/03 8.50 8.50 8.03 12,724,800 8.09 -0.41   -4.82%
02/24/03 8.30 8.64 8.30 4,595,500 8.50 0.26   3.16%
02/21/03 8.07 8.39 8.07 2,092,000 8.24 0.15   1.85%
02/20/03 8.10 8.14 8.04 1,663,900 8.09 -0.01   -0.12%
02/19/03 8.06 8.20 8.01 1,006,100 8.10 -0.05   -0.61%
02/18/03 7.94 8.17 7.91 1,357,300 8.15 0.23   2.90%
02/14/03 7.85 7.97 7.79 641,000 7.92 -0.03   -0.38%
02/13/03 7.92 7.98 7.80 791,200 7.95 0.04   0.51%
02/12/03 8.19 8.20 7.80 1,414,200 7.91 -0.28   -3.42%
02/11/03 8.25 8.29 8.10 898,500 8.19 -0.06   -0.73%
02/10/03 8.04 8.25 8.04 1,414,600 8.25 0.23   2.87%
02/07/03 8.10 8.17 8.02 1,199,500 8.02 0.00   0.00%
02/06/03 7.96 8.14 7.96 1,536,800 8.02 0.06   0.75%
02/05/03 8.04 8.19 7.96 2,457,500 7.96 -0.08   -1.00%
02/04/03 8.05 8.12 8.00 2,007,000 8.04 -0.06   -0.74%

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!