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:       13.75
Historical Data for CHK
Date Open High Low Volume Close Change %
04/30/04 13.79 13.96 13.71 1,565,900 13.75 -0.02   -0.15%
04/29/04 14.20 14.20 13.45 2,694,300 13.77 -0.43   -3.03%
04/28/04 14.40 14.43 14.08 2,550,900 14.20 -0.14   -0.98%
04/27/04 13.90 14.35 13.90 4,076,200 14.34 0.44   3.17%
04/26/04 14.09 14.22 13.81 1,731,200 13.90 -0.19   -1.35%
04/23/04 14.10 14.12 13.95 1,189,200 14.09 -0.05   -0.35%
04/22/04 13.87 14.14 13.81 1,451,000 14.14 0.29   2.09%
04/21/04 13.86 13.90 13.50 1,766,800 13.85 -0.05   -0.36%
04/20/04 14.15 14.18 13.85 2,242,100 13.90 -0.20   -1.42%
04/19/04 14.13 14.25 13.80 2,815,700 14.10 0.10   0.71%
04/16/04 13.75 14.15 13.73 3,807,900 14.00 0.26   1.89%
04/15/04 13.54 13.79 13.53 2,375,600 13.74 0.41   3.08%
04/14/04 13.60 13.62 13.25 2,866,400 13.33 -0.31   -2.27%
04/13/04 14.00 14.05 13.56 2,458,800 13.64 -0.31   -2.22%
04/12/04 13.83 14.09 13.69 3,503,200 13.95 0.22   1.60%
04/08/04 13.59 13.75 13.58 2,924,200 13.73 0.26   1.93%
04/07/04 13.40 13.50 13.28 1,944,400 13.47 0.07   0.52%
04/06/04 13.46 13.48 13.34 1,573,400 13.40 -0.06   -0.45%
04/05/04 13.42 13.60 13.34 2,039,500 13.46 0.04   0.30%
04/02/04 13.35 13.45 13.26 1,716,900 13.42 0.07   0.52%
04/01/04 13.40 13.45 13.27 4,312,600 13.35 -0.05   -0.37%
03/31/04 13.12 13.43 13.11 4,537,100 13.40 0.38   2.92%
03/30/04 12.74 13.05 12.74 5,530,500 13.02 0.34   2.68%
03/29/04 12.71 12.82 12.67 2,629,300 12.68 0.03   0.24%
03/26/04 12.44 12.66 12.38 4,975,300 12.65 0.21   1.69%
03/25/04 12.30 12.49 12.29 5,870,300 12.44 0.33   2.73%
03/24/04 12.33 12.36 12.05 7,684,600 12.11 -0.42   -3.35%
03/23/04 12.73 12.76 12.42 1,840,200 12.53 -0.17   -1.34%
03/22/04 12.81 12.87 12.63 1,232,500 12.70 -0.16   -1.24%
03/19/04 13.13 13.15 12.84 1,216,200 12.86 -0.25   -1.91%
03/18/04 13.12 13.20 12.99 1,712,900 13.11 -0.03   -0.23%
03/17/04 12.72 13.15 12.71 1,973,800 13.14 0.41   3.22%
03/16/04 12.96 13.00 12.63 1,440,200 12.73 -0.17   -1.32%
03/15/04 12.99 13.16 12.88 1,539,000 12.90 -0.05   -0.39%
03/12/04 12.68 12.95 12.67 1,802,900 12.95 0.30   2.37%
03/11/04 12.61 12.80 12.56 1,619,300 12.65 -0.04   -0.32%
03/10/04 13.13 13.14 12.68 3,349,400 12.69 -0.46   -3.50%
03/09/04 13.20 13.24 13.03 2,555,000 13.15 0.15   1.15%
03/08/04 13.38 13.48 12.96 3,140,700 13.00 -0.48   -3.56%
03/05/04 13.22 13.50 13.22 1,957,300 13.48 0.23   1.74%
03/04/04 13.28 13.31 13.03 1,320,500 13.25 -0.05   -0.38%
03/03/04 13.44 13.45 13.10 1,720,200 13.30 -0.08   -0.60%
03/02/04 13.44 13.57 13.30 4,941,500 13.38 0.24   1.83%
03/01/04 12.85 13.17 12.81 3,155,200 13.14 0.32   2.50%
02/27/04 12.74 12.82 12.61 2,785,600 12.82 0.27   2.15%
02/26/04 12.29 12.70 12.26 2,604,200 12.55 0.30   2.45%
02/25/04 12.25 12.35 12.20 3,140,400 12.25 0.03   0.25%
02/24/04 12.49 12.49 12.05 4,288,900 12.22 -0.32   -2.55%
02/23/04 12.50 12.54 12.30 1,994,200 12.54 0.07   0.56%
02/20/04 12.42 12.47 12.16 1,873,900 12.47 -0.01   -0.08%
02/19/04 12.55 12.64 12.40 2,519,200 12.48 -0.18   -1.42%
02/18/04 12.86 12.91 12.63 1,728,300 12.66 -0.26   -2.01%
02/17/04 12.98 13.04 12.66 2,824,700 12.92 0.02   0.16%
02/13/04 12.94 12.96 12.62 2,362,500 12.90 -0.09   -0.69%
02/12/04 12.81 13.10 12.71 2,826,900 12.99 0.18   1.41%
02/11/04 12.69 12.83 12.44 2,324,100 12.81 0.21   1.67%
02/10/04 12.35 12.65 12.27 2,597,600 12.60 0.26   2.11%
02/09/04 12.23 12.54 12.21 2,435,700 12.34 0.18   1.48%
02/06/04 11.75 12.24 11.75 2,570,000 12.16 0.26   2.18%
02/05/04 12.33 12.33 11.70 4,438,300 11.90 -0.43   -3.49%
02/04/04 12.36 12.38 12.17 2,035,300 12.33 -0.05   -0.40%
02/03/04 12.00 12.43 12.00 3,723,500 12.38 0.03   0.24%

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!