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:       34.45
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/07 33.79 34.50 33.51 12,709,244 34.45 0.70   2.07%
04/30/07 33.75 34.40 33.61 10,421,336 33.75 0.08   0.24%
04/27/07 33.50 33.94 33.29 6,537,753 33.67 0.07   0.21%
04/26/07 33.62 33.74 33.32 8,484,861 33.60 -0.14   -0.41%
04/25/07 33.15 33.85 32.96 7,733,517 33.74 0.73   2.21%
04/24/07 33.08 33.24 32.89 6,196,840 33.01 0.07   0.21%
04/23/07 32.68 33.06 32.59 5,556,129 32.94 0.13   0.40%
04/20/07 32.81 32.88 32.49 8,271,756 32.81 0.33   1.02%
04/19/07 32.72 32.72 32.31 8,039,591 32.48 -0.35   -1.07%
04/18/07 33.13 33.32 32.82 9,699,665 32.83 -0.51   -1.53%
04/17/07 33.65 33.75 33.13 7,298,528 33.34 -0.29   -0.86%
04/16/07 33.65 33.70 33.22 6,633,646 33.63 -0.06   -0.18%
04/13/07 33.60 33.75 33.30 6,405,235 33.69 0.12   0.36%
04/12/07 33.40 33.60 32.89 10,801,215 33.57 0.40   1.21%
04/11/07 33.42 33.54 33.00 10,282,501 33.17 -0.16   -0.48%
04/10/07 32.59 33.37 32.56 15,275,284 33.33 0.74   2.27%
04/09/07 32.51 32.83 32.32 9,025,358 32.59 0.08   0.25%
04/05/07 32.12 32.67 32.08 9,620,010 32.51 0.35   1.09%
04/04/07 31.91 32.25 31.66 8,310,700 32.16 0.09   0.28%
04/03/07 31.48 32.27 31.29 14,073,688 32.07 0.53   1.68%
04/02/07 30.89 31.58 30.88 7,738,342 31.54 0.66   2.14%
03/30/07 31.05 31.16 30.81 7,066,229 30.88 -0.18   -0.58%
03/29/07 31.32 31.49 30.90 9,103,252 31.06 0.00   0.00%
03/28/07 31.35 31.43 30.97 8,489,900 31.06 -0.02   -0.06%
03/27/07 30.90 31.18 30.74 7,372,500 31.08 0.07   0.23%
03/26/07 30.91 31.08 30.49 6,941,757 31.01 0.25   0.81%
03/23/07 30.69 30.83 30.30 9,596,000 30.76 0.18   0.59%
03/22/07 30.98 31.00 30.43 20,166,842 30.58 -0.15   -0.49%
03/21/07 30.46 30.95 30.33 6,034,825 30.73 0.29   0.95%
03/20/07 30.19 30.45 29.94 7,608,920 30.44 0.17   0.56%
03/19/07 29.86 30.29 29.57 7,927,400 30.27 0.70   2.37%
03/16/07 29.81 30.15 29.52 7,501,002 29.57 -0.13   -0.44%
03/15/07 29.70 30.00 29.67 4,089,650 29.70 -0.16   -0.54%
03/14/07 29.55 29.93 29.17 8,133,120 29.86 0.46   1.56%
03/13/07 29.88 30.24 29.32 8,531,800 29.40 -0.48   -1.61%
03/12/07 29.59 30.42 29.50 7,665,600 29.88 -0.25   -0.83%
03/09/07 30.43 30.56 30.12 8,595,600 30.13 -0.25   -0.82%
03/08/07 30.65 30.70 30.12 7,569,800 30.38 0.06   0.20%
03/07/07 30.09 30.84 30.08 10,264,500 30.32 0.09   0.30%
03/06/07 29.86 30.29 29.77 9,558,100 30.23 0.61   2.06%
03/05/07 29.05 29.92 29.05 9,775,200 29.62 -0.27   -0.90%
03/02/07 30.42 30.47 29.86 8,017,500 29.89 -0.53   -1.74%
03/01/07 30.18 30.72 29.75 9,374,573 30.42 -0.02   -0.07%
02/28/07 30.42 30.72 30.11 9,421,200 30.44 0.07   0.23%
02/27/07 30.58 31.22 30.00 14,470,800 30.37 -0.89   -2.85%
02/26/07 30.65 31.47 30.55 17,160,136 31.26 0.79   2.59%
02/23/07 30.08 30.63 30.05 17,162,600 30.47 0.89   3.01%
02/22/07 29.40 29.66 29.07 7,132,300 29.58 0.24   0.82%
02/21/07 29.30 29.42 28.96 6,363,600 29.34 0.05   0.17%
02/20/07 29.30 29.30 28.96 7,824,600 29.29 -0.39   -1.31%
02/16/07 29.28 29.78 29.20 6,861,700 29.68 0.35   1.19%
02/15/07 29.57 29.57 29.02 6,074,700 29.33 -0.28   -0.95%
02/14/07 29.68 29.95 29.40 5,736,288 29.61 0.05   0.17%
02/13/07 29.02 29.61 29.00 5,457,473 29.56 0.44   1.51%
02/12/07 29.38 29.52 28.97 5,816,948 29.12 -0.51   -1.72%
02/09/07 29.52 29.75 29.38 7,188,000 29.63 0.20   0.68%
02/08/07 29.01 29.62 29.01 7,875,100 29.43 0.29   1.00%
02/07/07 29.28 29.51 28.88 6,598,100 29.14 -0.11   -0.38%
02/06/07 29.80 29.80 29.08 7,160,600 29.25 -0.37   -1.25%
02/05/07 29.92 29.98 29.51 6,377,500 29.62 0.16   0.54%

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!