CHK

Chesapeake Energy

$2.06 0.13 (5.94%)
13:15 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:       37.56M
Day's Range:       1.97 - 2.14
52wk Range:       1.71 - 5.60
Previous Close:       20.89
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/09 19.71 21.00 19.66 15,641,464 20.89 1.18   5.99%
04/30/09 20.12 20.63 19.40 17,491,720 19.71 -0.24   -1.20%
04/29/09 20.16 20.37 19.70 17,070,929 19.95 0.07   0.35%
04/28/09 19.78 20.20 19.42 15,624,665 19.88 -0.41   -2.02%
04/27/09 20.15 20.39 19.71 13,701,909 20.29 -0.51   -2.45%
04/24/09 20.19 21.08 20.03 16,475,881 20.80 0.87   4.37%
04/23/09 19.61 20.14 19.53 14,102,057 19.93 0.54   2.78%
04/22/09 19.44 19.94 18.98 14,157,134 19.39 -0.28   -1.42%
04/21/09 19.04 20.05 18.70 16,638,366 19.67 0.10   0.51%
04/20/09 20.96 20.99 19.26 16,297,119 19.57 -2.06   -9.52%
04/17/09 20.64 21.80 20.64 15,980,218 21.63 0.69   3.30%
04/16/09 21.31 21.39 20.62 13,661,986 20.94 0.01   0.05%
04/15/09 20.70 21.36 20.71 13,779,310 20.93 -0.06   -0.29%
04/14/09 20.36 21.87 20.35 17,902,531 20.99 0.25   1.21%
04/13/09 20.12 20.91 19.52 13,823,991 20.74 0.04   0.19%
04/09/09 20.46 21.02 20.16 17,318,930 20.70 1.21   6.21%
04/08/09 18.90 20.21 18.59 17,397,760 19.49 0.92   4.95%
04/07/09 19.27 19.27 18.56 12,348,526 18.57 -1.24   -6.26%
04/06/09 19.33 19.86 19.23 11,277,921 19.81 -0.14   -0.70%
04/03/09 18.89 20.28 18.56 20,504,670 19.95 1.10   5.84%
04/02/09 18.22 19.32 18.17 17,961,267 18.85 1.30   7.41%
04/01/09 16.64 17.77 16.43 12,962,477 17.55 0.49   2.87%
03/31/09 17.65 17.83 16.94 15,602,948 17.06 -0.31   -1.78%
03/30/09 17.63 17.90 16.98 16,100,765 17.37 -1.63   -8.58%
03/26/09 19.65 20.06 18.74 18,718,776 19.00 -0.30   -1.55%
03/25/09 19.67 20.13 18.53 17,643,310 19.30 -0.17   -0.87%
03/24/09 19.20 20.03 18.52 17,594,344 19.47 -0.03   -0.15%
03/23/09 19.02 19.51 18.87 19,936,073 19.50 1.86   10.54%
03/20/09 18.23 18.83 17.52 19,230,704 17.64 -1.10   -5.87%
03/19/09 18.14 18.88 17.76 21,751,762 18.74 1.23   7.02%
03/18/09 16.75 17.84 16.13 21,501,846 17.51 0.55   3.24%
03/17/09 16.09 17.02 15.80 15,369,346 16.96 1.06   6.67%
03/16/09 15.43 16.50 15.25 13,702,071 15.90 0.44   2.85%
03/13/09 16.07 16.16 15.29 0 15.46 -0.45   -2.83%
03/12/09 15.61 15.95 15.00 15,612,351 15.91 0.30   1.92%
03/11/09 14.95 15.85 14.90 17,840,920 15.61 0.84   5.69%
03/10/09 14.65 15.18 14.45 15,432,403 14.77 0.71   5.05%
03/09/09 13.92 14.85 13.70 12,256,408 14.06 0.00   0.00%
03/06/09 14.56 15.15 13.48 0 14.06 -0.40   -2.77%
03/05/09 14.31 15.32 14.11 17,095,351 14.46 -0.30   -2.03%
03/04/09 14.60 15.02 14.41 14,277,002 14.76 1.31   9.74%
03/02/09 15.14 15.46 13.44 20,244,099 13.45 -2.19   -14.00%
02/27/09 15.16 16.10 14.81 0 15.64 0.20   1.30%
02/26/09 16.49 16.90 14.89 27,642,622 15.44 -0.60   -3.74%
02/25/09 15.71 16.50 15.00 16,782,360 16.04 0.45   2.89%
02/24/09 15.18 15.81 14.71 19,968,679 15.59 0.75   5.05%
02/23/09 16.31 16.34 14.77 17,032,367 14.84 -0.86   -5.48%
02/20/09 16.21 16.58 15.39 0 15.70 -1.02   -6.10%
02/19/09 16.95 17.18 16.25 16,342,344 16.72 0.34   2.08%
02/18/09 16.91 17.20 15.80 20,595,325 16.38 -0.74   -4.32%
02/17/09 17.73 17.85 16.97 15,646,164 17.12 -1.48   -7.96%
02/13/09 18.30 19.02 18.25 13,794,494 18.60 0.17   0.92%
02/12/09 17.63 18.52 17.34 15,273,204 18.43 0.40   2.22%
02/11/09 18.13 18.52 17.44 15,632,200 18.03 0.04   0.22%
02/10/09 18.89 19.50 17.75 20,811,909 17.99 -0.88   -4.66%
02/09/09 18.74 19.30 18.60 16,113,155 18.87 0.76   4.20%
02/06/09 17.65 18.36 17.46 0 18.11 0.22   1.23%
02/05/09 16.98 17.97 16.60 17,313,801 17.89 0.80   4.68%
02/04/09 16.74 17.34 16.55 16,329,437 17.09 0.61   3.70%
02/03/09 15.96 16.58 15.75 14,461,468 16.48 0.72   4.57%

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!