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:       33.67
Historical Data for CHK
Date Open High Low Volume Close Change %
04/29/11 33.19 33.72 33.13 8,498,837 33.67 0.45   1.35%
04/28/11 32.94 33.33 32.42 6,541,963 33.22 0.10   0.30%
04/27/11 33.37 33.37 32.45 6,845,525 33.12 0.03   0.09%
04/26/11 32.51 33.24 32.50 7,025,861 33.09 0.58   1.78%
04/25/11 32.87 32.97 32.38 5,634,045 32.51 -0.18   -0.55%
04/21/11 32.35 32.78 31.72 11,344,801 32.69 0.48   1.49%
04/20/11 32.33 32.96 32.01 12,750,191 32.21 0.23   0.72%
04/19/11 32.01 32.11 31.61 8,913,692 31.98 0.00   0.00%
04/18/11 32.19 32.32 31.30 9,558,011 31.98 -0.75   -2.29%
04/15/11 32.64 32.80 32.16 7,699,694 32.73 0.08   0.25%
04/14/11 32.31 32.72 32.00 7,899,606 32.65 0.25   0.77%
04/13/11 32.23 32.89 32.16 8,500,981 32.40 0.47   1.47%
04/12/11 32.67 32.79 31.64 16,499,973 31.93 -1.41   -4.23%
04/11/11 34.41 34.44 33.20 10,936,127 33.34 -0.68   -2.00%
04/08/11 34.58 34.70 33.80 10,336,502 34.02 -0.47   -1.36%
04/07/11 33.65 34.50 33.55 13,398,366 34.49 0.81   2.40%
04/06/11 34.00 34.34 33.48 8,304,506 33.68 -0.13   -0.38%
04/05/11 33.83 34.12 33.60 13,997,031 33.81 -0.02   -0.06%
04/04/11 33.52 33.92 33.10 10,385,991 33.83 0.33   0.99%
04/01/11 33.92 34.04 33.38 7,983,909 33.50 -0.02   -0.06%
03/31/11 34.58 34.75 33.45 12,604,689 33.52 -0.81   -2.36%
03/30/11 34.32 34.34 34.28 16,918,316 34.33 0.96   2.88%
03/29/11 33.33 33.54 33.04 10,612,445 33.37 0.31   0.94%
03/28/11 34.38 34.39 33.04 12,219,395 33.06 -1.18   -3.45%
03/25/11 33.98 34.40 33.76 15,882,654 34.24 0.36   1.06%
03/24/11 33.85 33.98 33.52 10,844,120 33.88 0.15   0.44%
03/23/11 33.79 34.07 33.34 10,779,809 33.73 0.03   0.09%
03/22/11 33.89 34.00 33.55 10,565,402 33.70 -0.05   -0.15%
03/21/11 33.77 33.87 33.70 11,621,589 33.75 0.38   1.14%
03/18/11 34.32 34.38 33.23 17,245,996 33.37 -0.63   -1.85%
03/17/11 35.13 35.37 33.99 19,236,222 34.00 -0.65   -1.88%
03/16/11 34.27 35.31 33.93 24,837,678 34.65 1.04   3.09%
03/15/11 33.36 33.91 33.30 14,418,021 33.61 0.05   0.15%
03/14/11 33.55 34.18 33.33 14,312,722 33.56 0.75   2.29%
03/11/11 31.27 32.97 30.76 10,648,850 32.81 0.71   2.21%
03/10/11 32.84 32.84 31.65 17,209,454 32.10 -1.45   -4.32%
03/09/11 32.51 33.72 32.48 10,927,631 33.55 0.95   2.91%
03/08/11 33.50 33.50 32.46 9,750,117 32.60 -0.85   -2.54%
03/07/11 33.76 34.54 33.26 9,564,770 33.45 -0.12   -0.36%
03/04/11 33.85 33.85 33.12 7,947,103 33.57 -0.06   -0.18%
03/03/11 34.31 34.31 32.85 12,654,719 33.63 -0.26   -0.77%
03/02/11 33.49 33.95 32.95 12,918,768 33.89 0.19   0.56%
03/01/11 35.76 35.93 33.60 16,909,853 33.70 -1.81   -5.10%
02/28/11 35.72 35.95 35.10 15,332,957 35.51 0.14   0.40%
02/25/11 34.58 35.58 34.44 16,445,004 35.37 1.02   2.97%
02/24/11 35.50 35.80 33.83 31,591,062 34.35 0.02   0.06%
02/23/11 32.61 34.50 31.75 36,279,517 34.33 2.32   7.25%
02/22/11 31.92 33.00 31.54 32,256,051 32.01 1.58   5.19%
02/18/11 30.45 30.73 30.20 8,252,837 30.43 -0.06   -0.20%
02/17/11 30.63 30.85 30.16 8,899,724 30.49 -0.19   -0.62%
02/16/11 30.89 30.92 30.45 9,567,318 30.68 -0.04   -0.13%
02/15/11 31.34 31.41 30.48 9,309,658 30.72 -0.81   -2.57%
02/14/11 30.76 31.59 30.75 9,014,699 31.53 0.69   2.24%
02/11/11 30.87 30.97 30.46 8,573,394 30.84 0.02   0.06%
02/10/11 30.67 30.95 30.30 13,510,127 30.82 -0.05   -0.16%
02/09/11 31.54 31.50 30.64 10,579,174 30.87 -0.67   -2.12%
02/08/11 31.15 31.58 30.86 12,986,880 31.54 0.27   0.86%
02/07/11 31.07 32.17 30.97 30,428,884 31.27 1.21   4.03%
02/04/11 30.57 30.97 29.98 10,440,411 30.06 -0.41   -1.35%
02/03/11 30.56 30.66 29.79 11,481,010 30.47 -0.04   -0.13%

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!