CHK

Chesapeake Energy

$2.06 0.13 (5.94%)
18:24 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:       51.82M
Day's Range:       1.97 - 2.09
52wk Range:       1.71 - 5.60
Previous Close:       19.60
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/12 18.44 20.63 19.47 77,384,778 19.60 1.16   6.29%
04/30/12 18.05 18.49 17.56 32,436,832 18.44 0.72   4.06%
04/27/12 17.48 17.76 16.78 50,233,057 17.72 0.16   0.91%
04/26/12 18.00 18.57 17.47 49,674,994 17.56 -0.57   -3.14%
04/25/12 17.95 18.21 17.51 23,290,348 18.13 0.36   2.03%
04/24/12 18.02 18.10 17.63 18,734,363 17.77 -0.23   -1.28%
04/23/12 17.05 18.25 17.03 31,758,836 18.00 0.56   3.21%
04/20/12 17.93 18.29 17.42 28,243,154 17.44 -0.56   -3.11%
04/19/12 17.96 18.32 17.81 27,133,585 18.00 -0.06   -0.33%
04/18/12 18.72 18.79 17.17 93,522,002 18.06 -1.06   -5.54%
04/17/12 19.38 19.62 19.00 18,721,359 19.12 -0.07   -0.36%
04/16/12 19.96 19.99 19.05 23,328,346 19.19 -0.76   -3.81%
04/13/12 20.55 20.59 19.75 23,148,524 19.95 -0.71   -3.44%
04/12/12 20.11 20.83 20.06 16,195,302 20.66 0.58   2.89%
04/11/12 20.82 20.96 20.03 23,908,689 20.08 -0.61   -2.95%
04/10/12 21.68 21.94 20.60 28,225,783 20.69 -0.78   -3.63%
04/09/12 21.83 21.88 21.32 12,187,425 21.47 -0.68   -3.07%
04/05/12 22.14 22.47 22.00 9,887,156 22.15 -0.08   -0.36%
04/04/12 22.40 22.57 22.08 10,116,428 22.23 -0.49   -2.16%
04/03/12 23.23 23.29 22.50 19,369,880 22.72 -0.59   -2.53%
04/02/12 23.08 23.69 22.97 12,462,219 23.31 0.14   0.60%
03/30/12 23.38 23.60 22.87 10,827,088 23.17 -0.04   -0.17%
03/29/12 23.06 23.27 22.52 14,164,903 23.21 -0.04   -0.17%
03/28/12 24.16 24.19 23.10 13,518,692 23.25 -0.99   -4.08%
03/27/12 24.28 24.49 24.14 10,019,978 24.24 0.03   0.12%
03/26/12 24.89 24.89 24.04 10,376,501 24.21 -0.45   -1.82%
03/23/12 24.51 24.77 24.19 10,144,638 24.66 0.23   0.94%
03/22/12 24.83 24.84 24.05 15,714,776 24.43 -0.76   -3.02%
03/21/12 25.58 25.62 24.83 11,539,574 25.19 -0.39   -1.52%
03/20/12 25.37 26.09 25.20 16,787,895 25.58 0.12   0.47%
03/19/12 25.03 25.67 25.02 11,436,981 25.46 0.40   1.60%
03/16/12 24.60 25.18 24.53 15,320,788 25.06 0.62   2.54%
03/15/12 24.36 24.67 24.07 8,917,410 24.44 0.20   0.83%
03/14/12 24.62 25.00 24.08 10,585,062 24.24 -0.46   -1.86%
03/13/12 24.29 24.71 23.72 10,685,169 24.70 0.49   2.02%
03/12/12 24.55 24.55 23.97 9,484,190 24.21 -0.34   -1.38%
03/09/12 24.70 24.97 24.46 8,774,153 24.55 -0.03   -0.12%
03/08/12 24.28 24.75 24.00 12,026,011 24.58 0.50   2.08%
03/07/12 23.81 24.24 23.35 11,859,823 24.08 0.52   2.21%
03/06/12 23.81 23.99 23.36 12,020,958 23.56 -0.67   -2.77%
03/05/12 24.19 24.32 23.84 10,468,618 24.23 -0.10   -0.41%
03/02/12 24.90 25.09 24.26 10,327,468 24.33 -0.60   -2.41%
03/01/12 24.89 25.15 24.75 16,073,926 24.93 -0.07   -0.28%
02/29/12 25.04 25.23 24.52 16,068,378 25.00 -0.05   -0.20%
02/28/12 25.19 25.27 24.83 13,874,739 25.05 -0.06   -0.24%
02/27/12 25.41 25.44 25.00 13,689,308 25.11 -0.34   -1.34%
02/24/12 24.83 25.86 24.76 21,803,371 25.45 0.47   1.88%
02/23/12 24.10 24.99 23.95 19,552,322 24.98 0.95   3.95%
02/22/12 24.29 24.35 23.64 25,225,292 24.03 -0.59   -2.40%
02/21/12 25.04 25.06 24.54 19,869,086 24.62 -0.09   -0.36%
02/17/12 24.10 24.99 24.06 27,309,727 24.71 0.94   3.95%
02/16/12 23.07 23.79 22.73 16,643,146 23.77 0.75   3.26%
02/15/12 22.75 23.27 22.52 20,380,380 23.02 0.31   1.37%
02/14/12 22.82 22.95 22.45 15,383,291 22.71 0.05   0.22%
02/13/12 22.70 23.32 22.25 29,851,558 22.66 0.53   2.39%
02/10/12 21.92 22.20 21.56 18,659,393 22.13 -0.21   -0.94%
02/09/12 22.30 22.64 22.03 18,259,875 22.34 0.23   1.04%
02/08/12 22.29 22.51 22.03 12,513,216 22.11 -0.07   -0.32%
02/07/12 22.65 22.68 22.02 15,603,214 22.18 -0.47   -2.08%
02/06/12 22.10 22.75 22.08 14,908,126 22.65 0.34   1.52%
02/03/12 22.27 22.36 21.80 16,451,002 22.31 0.19   0.86%

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!