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:       2.98
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/18 2.96 3.00 2.90 35,894,490 2.98 0.01   0.34%
04/30/18 2.97 2.97 2.91 21,686,291 2.97 0.02   0.68%
04/27/18 3.00 3.04 2.94 24,825,345 2.95 -0.07   -2.32%
04/26/18 3.02 3.04 2.96 22,217,034 3.02 0.04   1.34%
04/25/18 2.94 3.02 2.92 22,715,681 2.98 0.04   1.36%
04/24/18 3.00 3.06 2.91 26,219,499 2.94 -0.04   -1.34%
04/23/18 3.00 3.03 2.92 17,562,345 2.98 -0.02   -0.67%
04/20/18 3.00 3.03 2.96 22,829,185 3.00 -0.03   -0.99%
04/19/18 3.15 3.18 3.01 29,917,385 3.03 -0.10   -3.19%
04/18/18 3.09 3.17 3.02 49,674,004 3.13 0.09   2.96%
04/17/18 3.06 3.09 3.01 28,586,980 3.04 -0.07   -2.25%
04/16/18 3.12 3.25 3.06 27,684,926 3.11 -0.03   -0.96%
04/13/18 3.17 3.21 3.13 13,899,397 3.14 -0.01   -0.32%
04/12/18 3.15 3.20 3.11 16,086,578 3.15 -0.04   -1.25%
04/11/18 3.09 3.21 3.06 27,389,308 3.19 0.10   3.24%
04/10/18 3.00 3.12 2.96 26,543,025 3.09 0.13   4.39%
04/09/18 2.99 3.03 2.92 19,103,929 2.96 -0.02   -0.67%
04/06/18 3.02 3.08 2.93 23,580,864 2.98 -0.10   -3.25%
04/05/18 2.94 3.10 2.92 29,161,771 3.08 0.17   5.84%
04/04/18 2.86 2.93 2.82 22,084,340 2.91 -0.01   -0.34%
04/03/18 2.97 2.98 2.85 24,110,279 2.92 -0.05   -1.68%
04/02/18 2.98 3.00 2.81 38,508,672 2.97 -0.05   -1.66%
03/29/18 0.00 3.02 3.02 0 3.02 0.03   1.00%
03/28/18 2.92 3.00 2.82 36,534,286 2.99 0.04   1.36%
03/27/18 3.09 3.10 2.92 37,926,696 2.95 -0.17   -5.45%
03/26/18 3.12 3.13 3.01 21,527,669 3.12 0.05   1.63%
03/23/18 3.15 3.21 3.05 26,718,857 3.07 -0.04   -1.29%
03/22/18 3.15 3.20 3.08 20,934,033 3.11 -0.12   -3.72%
03/21/18 3.12 3.24 3.11 33,808,781 3.23 0.12   3.86%
03/20/18 3.01 3.13 3.01 32,383,095 3.11 0.10   3.32%
03/19/18 3.05 3.09 2.99 27,941,955 3.01 -0.05   -1.63%
03/16/18 3.03 3.13 2.98 197,228,538 3.06 0.04   1.32%
03/15/18 3.06 3.12 2.98 31,027,984 3.02 -0.01   -0.33%
03/14/18 3.15 3.17 3.02 34,816,900 3.03 -0.09   -2.88%
03/13/18 3.12 3.17 3.09 24,308,049 3.12 0.01   0.32%
03/12/18 3.11 3.17 3.05 26,277,067 3.11 0.01   0.32%
03/09/18 3.05 3.11 3.01 29,126,744 3.10 0.13   4.38%
03/08/18 3.06 3.08 2.97 21,115,424 2.97 -0.07   -2.30%
03/07/18 0.00 3.14 3.01 27,677,716 3.04 -0.07   -2.25%
03/06/18 3.16 3.18 3.03 27,269,054 3.11 -0.01   -0.32%
03/05/18 2.95 3.18 2.93 37,345,954 3.12 0.16   5.41%
03/02/18 2.80 2.98 2.77 31,861,759 2.96 0.16   5.71%
03/01/18 2.83 2.90 2.77 43,292,561 2.80 -0.02   -0.71%
02/28/18 3.06 3.09 2.80 53,414,012 2.82 -0.24   -7.84%
02/27/18 3.18 3.23 3.06 38,900,701 3.06 -0.15   -4.67%
02/26/18 3.20 3.28 3.06 38,162,290 3.21 0.01   0.31%
02/23/18 3.38 3.43 3.04 78,438,282 3.20 0.00   0.00%
02/22/18 0.00 0.00 0.00 130,421,161 3.20 0.57   21.67%
02/21/18 2.78 2.79 2.63 36,174,954 2.63 -0.14   -5.05%
02/20/18 2.77 2.79 2.73 21,210,140 2.77 0.04   1.47%
02/16/18 0.00 2.73 2.73 0 2.73 -0.13   -4.55%
02/15/18 2.82 2.88 2.72 27,710,489 2.86 0.06   2.14%
02/14/18 2.70 2.87 2.66 26,888,545 2.80 0.06   2.19%
02/13/18 0.00 0.00 2.72 30,939,212 2.74 -0.11   -3.86%
02/12/18 2.92 2.97 2.84 32,867,139 2.85 0.00   0.00%
02/09/18 2.85 2.87 2.53 66,470,835 2.85 0.03   1.06%
02/08/18 2.92 2.96 2.85 33,711,607 2.82 -0.07   -2.42%
02/07/18 3.12 3.16 2.80 71,126,277 2.89 -0.24   -7.67%
02/06/18 3.01 3.19 2.98 46,921,577 3.13 0.03   0.97%
02/05/18 3.30 3.33 3.00 51,637,915 3.10 -0.23   -6.91%

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!