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:       23.80
Historical Data for CHK
Date Open High Low Volume Close Change %
04/30/10 23.69 24.27 23.35 15,196,675 23.80 0.19   0.80%
04/29/10 23.89 24.10 23.11 17,270,756 23.61 -0.11   -0.46%
04/28/10 23.82 23.93 23.43 10,929,434 23.72 0.07   0.30%
04/27/10 24.27 24.42 23.56 39,394 23.65 -0.82   -3.35%
04/26/10 24.84 24.94 24.44 8,908,499 24.47 -0.42   -1.69%
04/23/10 23.87 24.91 23.50 17,759,714 24.89 1.01   4.23%
04/22/10 23.42 23.95 23.30 12,029,409 23.88 0.20   0.84%
04/21/10 23.68 23.95 23.56 100,819 23.68 -0.19   -0.80%
04/20/10 23.81 24.07 23.81 27,009 23.87 0.12   0.51%
04/19/10 23.63 23.84 23.43 11,585,018 23.75 -0.13   -0.54%
04/16/10 24.24 24.33 23.75 19,028,264 23.88 -0.49   -2.01%
04/15/10 24.55 24.64 24.31 12,337,914 24.37 -0.31   -1.26%
04/14/10 24.65 24.70 24.33 11,741,501 24.68 0.11   0.45%
04/13/10 24.43 24.70 23.91 15,764,369 24.57 0.24   0.99%
04/12/10 24.57 24.91 24.25 10,486,243 24.33 -0.23   -0.94%
04/09/10 24.54 24.63 24.23 15,957,143 24.56 0.45   1.87%
04/08/10 23.82 24.16 23.64 11,967,995 24.11 0.02   0.08%
04/07/10 24.41 24.50 23.92 13,182,911 24.09 -0.43   -1.75%
04/06/10 24.54 24.69 24.31 9,576,343 24.52 -0.10   -0.41%
04/05/10 24.44 24.70 24.17 10,978,139 24.62 0.50   2.07%
04/01/10 23.94 24.12 24.12 16,629,300 24.12 0.48   2.03%
03/31/10 23.52 24.06 23.44 20,071,480 23.64 0.20   0.85%
03/30/10 23.28 23.50 22.84 20,158,248 23.44 0.16   0.69%
03/29/10 22.70 23.35 22.57 19,603,196 23.28 0.91   4.07%
03/26/10 22.48 22.57 22.10 24,888,871 22.37 -0.06   -0.27%
03/25/10 23.35 23.40 22.38 28,340,183 22.43 -0.68   -2.94%
03/24/10 23.06 23.68 23.00 28,225,301 23.11 -0.16   -0.69%
03/23/10 23.34 23.47 22.96 33,498,660 23.27 0.03   0.13%
03/22/10 23.74 23.75 23.18 36,719,621 23.24 -0.97   -4.01%
03/19/10 24.07 24.43 23.40 26,157,745 24.21 0.42   1.77%
03/18/10 24.81 24.92 23.75 28,921,742 23.79 -1.26   -5.03%
03/17/10 25.46 25.55 24.96 16,271,141 25.05 -0.37   -1.46%
03/16/10 25.44 25.55 25.18 11,283,338 25.42 0.00   0.00%
03/15/10 25.07 25.45 24.97 14,233,446 25.42 -0.22   -0.86%
03/12/10 25.92 25.98 25.46 10,951,909 25.64 -0.15   -0.58%
03/11/10 25.61 25.86 25.44 9,334,780 25.79 0.13   0.51%
03/10/10 25.90 25.95 25.38 12,489,448 25.66 -0.04   -0.16%
03/09/10 25.45 26.24 25.32 32,533,025 25.70 -0.63   -2.39%
03/08/10 26.16 26.35 25.48 16,184,013 26.33 0.02   0.08%
03/05/10 26.38 26.50 26.17 8,683,318 26.31 0.12   0.46%
03/04/10 26.80 26.91 26.03 10,992,972 26.19 -0.61   -2.28%
03/03/10 26.87 27.01 26.67 7,641,006 26.80 0.06   0.22%
03/02/10 26.91 27.17 26.68 9,415,290 26.74 0.06   0.22%
03/01/10 26.73 26.84 26.47 9,102,010 26.68 0.11   0.41%
02/26/10 26.80 26.88 26.28 9,716,951 26.57 -0.16   -0.60%
02/25/10 26.14 26.75 25.84 13,767,154 26.73 0.23   0.87%
02/24/10 26.48 26.69 26.25 10,592,791 26.50 0.20   0.76%
02/23/10 26.91 26.91 26.26 14,877,645 26.30 -0.80   -2.95%
02/22/10 27.75 27.79 26.95 13,778,593 27.10 -0.49   -1.78%
02/19/10 27.32 27.81 27.27 13,384,130 27.59 0.13   0.47%
02/18/10 27.12 27.56 26.85 23,205,349 27.46 1.10   4.17%
02/17/10 26.21 26.44 25.68 14,604,012 26.36 0.53   2.05%
02/16/10 25.56 25.99 25.48 9,090,694 25.83 0.87   3.49%
02/12/10 24.64 24.96 24.96 11,025,100 24.96 -0.17   -0.68%
02/11/10 24.39 25.17 24.25 9,533,701 25.13 0.73   2.99%
02/10/10 24.36 24.67 23.85 7,957,058 24.40 -0.11   -0.45%
02/09/10 24.68 24.87 24.02 11,592,906 24.51 0.27   1.11%
02/08/10 24.71 24.97 24.15 9,862,612 24.24 -0.28   -1.14%
02/05/10 24.23 24.82 23.56 16,832,611 24.52 -0.26   -1.05%
02/04/10 25.29 25.34 24.13 14,814,713 24.78 -1.28   -4.91%
02/03/10 26.16 26.44 25.68 7,046,018 26.06 -0.19   -0.72%

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!