CHK

Chesapeake Energy

$2.06 0.13 (5.94%)
10:43 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:       21.80M
Day's Range:       1.97 - 2.09
52wk Range:       1.71 - 5.60
Previous Close:       6.87
Historical Data for CHK
Date Open High Low Volume Close Change %
04/29/16 6.98 7.15 6.60 36,823,104 6.87 0.09   1.33%
04/28/16 7.10 7.59 6.78 57,792,287 6.78 -0.36   -5.04%
04/27/16 6.78 7.15 6.73 39,676,478 7.14 0.54   8.18%
04/26/16 6.48 6.60 6.37 27,538,009 6.60 0.20   3.13%
04/25/16 6.59 6.71 6.30 28,017,497 6.40 -0.15   -2.29%
04/22/16 6.29 6.59 6.24 26,733,234 6.55 0.36   5.82%
04/21/16 6.64 6.73 6.16 37,695,478 6.19 -0.23   -3.58%
04/20/16 6.05 6.53 6.01 40,806,632 6.42 0.30   4.90%
04/19/16 6.19 6.37 6.07 39,674,466 6.12 0.16   2.68%
04/18/16 5.49 6.07 5.49 40,289,030 5.96 -0.07   -1.16%
04/15/16 5.76 6.18 5.71 59,950,438 6.03 0.02   0.33%
04/14/16 6.13 6.19 5.74 52,976,331 6.01 -0.05   -0.83%
04/13/16 6.11 6.56 5.92 104,095,814 6.06 0.01   0.17%
04/12/16 4.84 6.15 4.83 183,744,150 6.05 1.55   34.44%
04/11/16 4.12 4.50 4.10 67,067,372 4.50 0.74   19.68%
04/08/16 3.79 3.85 3.68 25,243,497 3.76 0.15   4.16%
04/07/16 3.74 3.82 3.55 26,219,974 3.61 -0.12   -3.22%
04/06/16 3.87 3.92 3.65 29,019,636 3.73 -0.03   -0.80%
04/05/16 3.61 3.78 3.53 26,973,562 3.76 0.04   1.08%
04/04/16 3.86 3.90 3.63 23,100,968 3.72 -0.11   -2.87%
04/01/16 3.98 4.10 3.80 28,693,655 3.83 -0.29   -7.04%
03/31/16 3.97 4.16 3.95 15,532,612 4.12 0.11   2.74%
03/30/16 4.18 4.34 3.99 26,634,546 4.01 -0.03   -0.74%
03/29/16 3.99 4.09 3.84 28,456,020 4.04 -0.11   -2.65%
03/28/16 4.24 4.24 4.00 22,441,090 4.15 -0.10   -2.35%
03/24/16 3.86 4.25 4.25 30,180,700 4.25 0.12   2.91%
03/23/16 4.82 4.83 4.11 33,985,399 4.13 -0.69   -14.32%
03/22/16 4.78 4.94 4.66 17,447,092 4.82 -0.06   -1.23%
03/21/16 4.93 5.05 4.79 24,772,059 4.88 -0.03   -0.61%
03/18/16 5.08 5.30 4.77 86,810,490 4.91 0.12   2.51%
03/17/16 4.62 4.88 4.45 39,954,079 4.79 0.40   9.11%
03/16/16 4.30 4.59 4.26 46,255,083 4.39 0.21   5.02%
03/15/16 4.20 4.24 3.95 35,909,733 4.18 -0.20   -4.57%
03/14/16 4.42 4.50 4.27 39,538,765 4.38 -0.32   -6.81%
03/11/16 4.88 4.99 4.65 40,426,877 4.70 0.09   1.95%
03/10/16 4.62 4.74 4.35 42,296,707 4.61 -0.02   -0.43%
03/09/16 4.56 4.70 4.30 39,880,880 4.63 0.33   7.67%
03/08/16 5.05 5.06 4.10 65,184,071 4.30 -0.93   -17.78%
03/07/16 5.38 5.76 5.18 116,616,885 5.23 0.15   2.95%
03/04/16 4.59 4.84 4.30 188,966,428 5.08 0.81   18.97%
03/03/16 3.37 4.72 3.32 138,397,926 4.27 0.87   25.59%
03/02/16 2.62 3.75 2.60 76,218,669 3.40 0.64   23.19%
03/01/16 2.64 2.78 2.55 24,031,588 2.76 0.15   5.75%
02/29/16 2.82 2.82 2.53 44,406,802 2.61 -0.09   -3.33%
02/26/16 2.89 2.89 2.65 30,763,400 2.70 0.14   5.47%
02/25/16 2.64 2.90 2.50 39,699,295 2.56 -0.13   -4.83%
02/24/16 2.44 2.74 2.35 62,091,696 2.69 0.50   22.83%
02/23/16 2.53 2.71 2.16 49,647,387 2.19 -0.20   -8.37%
02/22/16 2.09 2.49 2.07 33,883,838 2.39 0.39   19.50%
02/19/16 1.94 2.03 1.90 20,667,994 2.00 0.02   1.01%
02/18/16 1.97 2.14 1.90 37,234,226 1.98 0.10   5.32%
02/17/16 1.94 1.99 1.85 35,892,577 1.88 0.02   1.08%
02/16/16 1.68 1.91 1.65 39,285,314 1.86 0.27   16.98%
02/12/16 1.86 1.59 1.59 49,579,200 1.59 -0.19   -10.67%
02/11/16 1.66 1.79 1.53 50,761,266 1.78 0.08   4.71%
02/10/16 1.99 2.01 1.63 32,487,114 1.70 -0.25   -12.82%
02/09/16 2.09 2.09 1.80 39,324,662 1.95 -0.09   -4.41%
02/08/16 2.56 2.59 1.50 121,958,017 2.04 -1.02   -33.33%
02/05/16 3.21 3.26 3.03 21,391,500 3.06 -0.20   -6.13%
02/04/16 3.40 3.65 3.19 39,077,250 3.26 -0.10   -2.98%
02/03/16 3.08 3.39 2.75 27,590,420 3.36 0.37   12.37%

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!