CHK

Chesapeake Energy

$2.04 0.02 (0.97%)
11:20 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.84
Market Cap:       1.86B
EPS:       1.11
Volume:       9.47M
Day's Range:       2.04 - 2.13
52wk Range:       1.71 - 5.60
Previous Close:       28.42
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/14 28.81 28.98 28.39 5,724,092 28.42 -0.33   -1.15%
04/30/14 28.93 28.96 28.57 6,219,210 28.75 -0.33   -1.13%
04/29/14 28.94 29.43 28.90 5,393,006 29.08 0.32   1.11%
04/28/14 29.03 29.04 28.41 7,936,736 28.76 -0.04   -0.14%
04/25/14 29.14 29.20 28.71 5,371,662 28.80 -0.42   -1.44%
04/24/14 29.10 29.48 28.88 10,233,751 29.22 0.20   0.69%
04/23/14 28.46 29.25 28.38 9,627,753 29.02 0.56   1.97%
04/22/14 28.50 28.72 28.10 6,191,243 28.46 -0.06   -0.21%
04/21/14 28.05 28.58 28.03 7,294,350 28.52 0.35   1.24%
04/17/14 27.50 28.17 28.17 10,230,500 28.17 0.68   2.47%
04/16/14 27.35 27.50 27.10 6,671,613 27.49 0.32   1.18%
04/15/14 26.64 27.31 26.59 9,372,308 27.17 0.45   1.68%
04/14/14 26.37 26.89 26.24 8,003,542 26.72 0.56   2.14%
04/11/14 26.29 26.43 26.07 7,285,893 26.16 -0.29   -1.10%
04/10/14 26.24 26.84 25.95 10,370,566 26.45 0.08   0.30%
04/09/14 26.14 26.38 25.93 8,954,489 26.37 0.24   0.92%
04/08/14 26.01 26.36 25.97 8,274,212 26.13 0.16   0.62%
04/07/14 26.57 26.57 25.76 9,526,706 25.97 -0.62   -2.33%
04/04/14 26.72 26.95 26.32 8,200,779 26.59 -0.03   -0.11%
04/03/14 26.42 26.96 26.42 9,764,776 26.62 0.17   0.64%
04/02/14 26.15 26.75 26.09 8,354,369 26.45 0.32   1.22%
04/01/14 25.71 26.16 25.66 7,179,043 26.13 0.51   1.99%
03/31/14 25.72 25.72 25.13 7,058,717 25.62 -0.05   -0.19%
03/28/14 25.91 25.98 25.45 6,610,125 25.67 -0.14   -0.54%
03/27/14 24.85 25.84 24.80 13,601,030 25.81 0.99   3.99%
03/26/14 25.29 25.45 24.81 7,605,100 24.82 -0.41   -1.63%
03/25/14 24.87 25.26 24.82 8,469,255 25.23 0.52   2.10%
03/24/14 24.74 25.08 24.64 8,481,476 24.71 0.04   0.16%
03/21/14 24.83 25.00 24.59 7,601,038 24.67 -0.02   -0.08%
03/20/14 24.55 24.71 24.24 7,461,961 24.69 0.02   0.08%
03/19/14 25.01 25.08 24.60 5,235,773 24.67 -0.28   -1.12%
03/18/14 24.74 25.00 24.64 5,989,395 24.95 0.26   1.05%
03/17/14 25.26 25.45 24.62 10,223,258 24.69 -0.34   -1.36%
03/14/14 25.15 25.31 24.95 6,303,693 25.03 -0.18   -0.71%
03/13/14 25.11 25.46 24.96 15,355,493 25.21 0.07   0.28%
03/12/14 25.08 25.25 24.91 6,062,254 25.14 -0.12   -0.48%
03/11/14 25.68 25.73 25.14 6,899,646 25.26 -0.37   -1.44%
03/10/14 25.80 25.83 25.52 7,081,304 25.63 -0.22   -0.85%
03/07/14 25.65 25.88 25.52 6,003,575 25.85 0.33   1.29%
03/06/14 25.49 25.63 25.33 6,955,773 25.52 0.02   0.08%
03/05/14 25.72 25.88 25.38 11,550,263 25.50 -0.17   -0.66%
03/04/14 25.83 25.85 25.36 9,607,235 25.67 0.07   0.27%
03/03/14 25.71 26.23 25.51 10,143,702 25.60 -0.31   -1.20%
02/28/14 25.84 26.29 25.76 11,320,804 25.91 0.01   0.04%
02/27/14 25.58 25.99 25.37 9,887,401 25.90 0.29   1.13%
02/26/14 26.10 26.10 24.75 27,759,421 25.61 -1.33   -4.94%
02/25/14 27.20 27.24 26.72 10,351,033 26.94 -0.35   -1.28%
02/24/14 26.89 27.46 26.57 11,650,520 27.29 0.72   2.71%
02/21/14 26.75 26.93 26.48 6,752,282 26.57 -0.08   -0.30%
02/20/14 26.37 26.78 26.30 7,624,808 26.65 0.25   0.95%
02/19/14 25.85 26.69 25.80 12,528,763 26.40 0.57   2.21%
02/18/14 25.28 26.04 25.18 14,181,037 25.83 0.69   2.74%
02/14/14 25.02 25.14 25.14 7,764,700 25.14 0.19   0.76%
02/13/14 24.65 25.11 24.47 8,513,855 24.95 0.20   0.81%
02/12/14 24.94 25.10 24.68 7,450,846 24.75 -0.07   -0.28%
02/11/14 24.72 25.18 24.65 9,381,188 24.82 0.14   0.57%
02/10/14 24.51 25.07 24.07 17,016,197 24.68 0.09   0.37%
02/07/14 24.39 24.59 23.92 15,600,060 24.59 0.18   0.74%
02/06/14 25.58 25.58 24.05 36,097,470 24.41 -1.80   -6.87%
02/05/14 26.65 26.68 25.84 10,754,853 26.21 -0.33   -1.24%
02/04/14 26.36 27.09 26.33 13,458,235 26.54 0.55   2.12%

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!