CHK

Chesapeake Energy

$2.02 0.04 (1.94%)
11:41 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.82
Market Cap:       1.84B
EPS:       1.11
Volume:       12.68M
Day's Range:       2.02 - 2.13
52wk Range:       1.71 - 5.60
Previous Close:       2.84
Historical Data for CHK
Date Open High Low Volume Close Change %
02/01/19 2.85 2.87 2.74 61,593,300 2.84 -0.01   -0.35%
01/31/19 2.92 2.96 2.77 69,229,612 2.85 -0.05   -1.72%
01/30/19 2.85 2.95 2.81 35,557,572 2.90 0.10   3.57%
01/29/19 2.83 2.88 2.79 27,278,097 2.80 -0.02   -0.71%
01/28/19 2.72 2.83 2.63 41,105,544 2.82 0.04   1.44%
01/25/19 2.78 2.90 2.72 47,346,400 2.78 0.03   1.09%
01/24/19 2.68 2.76 2.62 31,719,753 2.75 0.06   2.23%
01/23/19 2.79 2.83 2.65 39,481,962 2.69 -0.05   -1.82%
01/22/19 2.90 2.90 2.71 53,029,394 2.74 -0.23   -7.74%
01/18/19 2.96 3.00 2.87 44,370,500 2.97 0.08   2.77%
01/17/19 2.83 2.91 2.73 37,250,215 2.89 0.04   1.40%
01/16/19 2.86 2.96 2.82 35,250,346 2.85 0.00   0.00%
01/15/19 2.77 2.87 2.76 34,296,694 2.85 0.12   4.40%
01/14/19 2.68 2.81 2.67 39,188,416 2.73 0.01   0.37%
01/11/19 2.69 2.77 2.66 40,348,500 2.72 -0.01   -0.37%
01/10/19 2.70 2.79 2.56 49,251,275 2.73 -0.03   -1.09%
01/09/19 2.62 2.87 2.57 94,156,581 2.76 0.31   12.65%
01/08/19 2.45 2.54 2.37 43,366,122 2.45 0.08   3.38%
01/07/19 2.31 2.44 2.25 37,831,775 2.37 0.12   5.33%
01/04/19 2.21 2.34 2.19 49,379,500 2.25 0.12   5.63%
01/03/19 2.17 2.19 2.06 39,852,017 2.13 -0.06   -2.74%
01/02/19 2.00 2.24 2.00 37,557,822 2.19 0.09   4.29%
12/31/18 2.20 2.22 2.03 42,115,100 2.10 -0.05   -2.33%
12/28/18 2.22 2.29 2.09 41,818,400 2.15 -0.06   -2.71%
12/27/18 2.12 2.21 2.06 55,391,906 2.21 0.02   0.91%
12/26/18 1.95 2.19 1.85 76,061,325 2.19 0.46   26.59%
12/24/18 1.90 1.92 1.71 42,029,000 1.73 -0.17   -8.95%
12/21/18 1.85 2.03 1.84 61,751,500 1.90 0.06   3.26%
12/20/18 2.02 2.04 1.80 77,097,169 1.84 -0.18   -8.91%
12/19/18 2.12 2.21 2.00 54,130,225 2.02 -0.10   -4.72%
12/18/18 2.28 2.29 2.10 53,152,244 2.12 -0.13   -5.78%
12/17/18 2.31 2.43 2.23 40,976,131 2.25 -0.08   -3.43%
12/14/18 2.52 2.55 2.33 48,005,500 2.33 -0.25   -9.69%
12/13/18 2.58 2.60 2.51 43,863,872 2.58 0.01   0.39%
12/12/18 2.65 2.69 2.56 29,342,722 2.57 0.00   0.00%
12/11/18 2.71 2.73 2.57 51,901,831 2.57 -0.08   -3.02%
12/10/18 2.69 2.76 2.57 40,876,990 2.65 -0.07   -2.57%
12/07/18 2.81 2.86 2.71 37,670,300 2.72 0.00   0.00%
12/06/18 2.82 2.82 2.61 56,178,762 2.72 -0.17   -5.88%
12/04/18 3.10 3.12 2.89 36,886,100 2.89 -0.20   -6.47%
12/03/18 3.05 3.10 2.95 29,307,269 3.09 0.17   5.82%
11/30/18 3.00 3.01 2.90 31,047,300 2.92 -0.11   -3.63%
11/29/18 3.03 3.09 2.96 23,639,692 3.03 0.02   0.66%
11/28/18 3.00 3.05 2.86 33,572,437 3.01 0.02   0.67%
11/27/18 3.15 3.15 2.95 33,557,278 2.99 -0.16   -5.08%
11/26/18 3.23 3.28 3.12 28,288,000 3.15 0.00   0.00%
11/23/18 3.16 3.21 3.09 17,592,800 3.15 -0.11   -3.37%
11/21/18 0.00 3.26 3.26 0 3.26 0.06   1.88%
11/20/18 3.39 3.40 3.14 43,556,681 3.20 -0.28   -8.05%
11/19/18 3.55 3.57 3.42 28,464,075 3.48 -0.10   -2.79%
11/16/18 3.73 3.76 3.54 33,107,200 3.58 -0.15   -4.02%
11/15/18 3.61 3.76 3.60 27,912,703 3.73 0.06   1.63%
11/14/18 3.74 3.78 3.63 46,471,722 3.67 0.11   3.09%
11/13/18 3.53 3.66 3.46 42,164,453 3.56 0.10   2.89%
11/12/18 3.72 3.73 3.46 30,040,353 3.46 -0.17   -4.68%
11/09/18 3.50 3.69 3.46 37,003,000 3.63 0.09   2.54%
11/08/18 3.70 3.71 3.53 27,842,360 3.54 -0.18   -4.84%
11/07/18 3.69 3.79 3.59 26,549,228 3.72 0.07   1.92%
11/06/18 3.79 3.87 3.60 31,985,931 3.65 -0.14   -3.69%
11/05/18 3.66 3.83 3.63 44,115,006 3.79 0.30   8.60%

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!