CHK

Chesapeake Energy

$2.06 0.13 (5.94%)
19:56 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.86
Market Cap:       1.88B
EPS:       1.11
Volume:       51.87M
Day's Range:       1.97 - 2.09
52wk Range:       1.71 - 5.60
Previous Close:       32.07
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/06 32.00 32.45 31.94 6,820,300 32.07 0.39   1.23%
04/28/06 31.40 32.05 31.40 6,876,900 31.68 0.33   1.05%
04/27/06 31.30 32.04 30.93 9,394,300 31.35 -0.60   -1.88%
04/26/06 32.11 32.90 31.88 8,837,600 31.95 -0.17   -0.53%
04/25/06 32.70 32.91 31.82 7,732,500 32.12 -0.38   -1.17%
04/24/06 33.00 33.01 32.46 5,464,000 32.50 -0.75   -2.26%
04/21/06 33.09 33.31 32.61 8,919,000 33.25 0.44   1.34%
04/20/06 33.73 33.79 32.69 11,391,700 32.81 -0.57   -1.71%
04/19/06 32.65 33.71 32.60 11,654,600 33.38 0.58   1.77%
04/18/06 32.34 33.11 32.34 13,644,200 32.80 0.66   2.05%
04/17/06 31.74 32.17 31.69 6,248,100 32.14 0.64   2.03%
04/13/06 31.35 31.66 30.99 5,633,100 31.50 0.15   0.48%
04/12/06 31.45 31.90 31.16 4,013,400 31.35 -0.29   -0.92%
04/11/06 31.90 32.11 31.35 5,367,300 31.64 -0.05   -0.16%
04/10/06 31.68 31.92 31.49 5,250,300 31.69 0.41   1.31%
04/07/06 31.40 31.65 31.00 5,231,000 31.28 -0.50   -1.57%
04/06/06 32.01 32.22 31.51 7,041,100 31.78 -0.14   -0.44%
04/05/06 31.96 32.35 31.76 6,505,200 31.92 -0.01   -0.03%
04/04/06 31.75 31.99 31.25 6,478,800 31.93 0.35   1.11%
04/03/06 31.67 32.07 31.50 5,644,900 31.58 0.17   0.54%
03/31/06 31.38 31.53 30.87 6,490,000 31.41 -0.29   -0.91%
03/30/06 32.25 32.50 31.57 7,761,700 31.70 -0.40   -1.25%
03/29/06 31.75 32.24 31.66 7,439,200 32.10 0.35   1.10%
03/28/06 31.70 32.03 31.60 10,847,700 31.75 0.25   0.79%
03/27/06 30.99 31.51 30.75 6,393,200 31.50 0.30   0.96%
03/24/06 30.75 31.49 30.74 8,541,500 31.20 0.48   1.56%
03/23/06 30.44 30.94 30.43 7,519,400 30.72 0.53   1.76%
03/22/06 29.98 30.65 29.85 8,863,200 30.19 0.38   1.27%
03/21/06 29.95 30.40 29.76 9,295,200 29.81 -0.35   -1.16%
03/20/06 31.30 31.43 30.07 9,502,100 30.16 -1.34   -4.25%
03/17/06 31.73 31.74 31.36 7,134,800 31.50 -0.23   -0.72%
03/16/06 31.07 31.91 30.87 8,219,300 31.73 0.63   2.03%
03/15/06 30.82 31.15 30.69 5,317,900 31.10 -0.01   -0.03%
03/14/06 30.53 31.11 30.31 8,211,200 31.11 0.71   2.34%
03/13/06 30.25 30.58 30.15 11,453,500 30.40 0.40   1.33%
03/10/06 29.56 30.55 29.41 9,261,800 30.00 0.26   0.87%
03/09/06 30.22 30.65 29.70 8,553,300 29.74 -0.27   -0.90%
03/08/06 29.54 30.23 29.21 9,823,400 30.01 0.16   0.54%
03/07/06 30.33 30.40 29.59 11,396,100 29.85 -0.47   -1.55%
03/06/06 31.07 31.20 30.05 12,906,900 30.32 -1.19   -3.78%
03/03/06 31.51 31.95 31.46 11,056,900 31.51 -0.19   -0.60%
03/02/06 30.66 31.75 30.55 72,279,600 31.70 1.27   4.17%
03/01/06 29.94 30.47 29.75 10,540,000 30.43 0.74   2.49%
02/28/06 28.92 29.90 29.10 20,202,400 29.69 0.77   2.66%
02/27/06 29.75 29.87 28.87 9,277,800 28.92 -1.08   -3.60%
02/24/06 30.61 30.73 29.95 12,109,700 30.00 0.70   2.39%
02/23/06 29.45 29.85 29.05 9,453,700 29.30 -0.20   -0.68%
02/22/06 30.12 30.29 29.41 8,608,000 29.50 -1.18   -3.85%
02/21/06 30.70 30.90 30.14 10,048,300 30.68 0.95   3.20%
02/17/06 30.05 30.19 29.25 8,471,500 29.73 0.17   0.58%
02/16/06 29.05 29.80 29.05 10,095,800 29.56 0.61   2.11%
02/15/06 29.30 29.80 28.62 13,675,900 28.95 0.11   0.38%
02/14/06 28.21 29.03 27.75 16,084,000 28.84 0.16   0.56%
02/13/06 29.00 29.43 28.37 19,026,200 28.68 -0.94   -3.17%
02/10/06 30.55 30.80 29.23 19,018,100 29.62 -0.79   -2.60%
02/09/06 31.82 32.25 30.30 19,955,400 30.41 -1.16   -3.67%
02/08/06 31.93 31.99 30.90 15,111,400 31.57 -0.16   -0.50%
02/07/06 33.33 33.33 31.50 17,296,200 31.73 -2.07   -6.12%
02/06/06 34.01 34.56 33.67 10,560,800 33.80 0.19   0.57%
02/03/06 33.71 33.95 33.17 7,322,800 33.61 0.05   0.15%

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!