CHK

Chesapeake Energy

$2.06 0.13 (5.94%)
19:47 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:       51.87M
Day's Range:       1.97 - 2.09
52wk Range:       1.71 - 5.60
Previous Close:       3.15
Historical Data for CHK
Date Open High Low Volume Close Change %
04/01/19 3.15 3.21 3.12 39,259,966 3.15 0.05   1.61%
03/29/19 3.19 3.21 3.09 40,531,900 3.10 -0.04   -1.27%
03/28/19 3.12 3.19 3.09 33,172,997 3.14 -0.05   -1.57%
03/27/19 3.19 3.24 3.07 36,316,400 3.19 0.00   0.00%
03/26/19 3.20 3.26 3.16 39,417,591 3.19 0.09   2.90%
03/25/19 3.10 3.14 2.99 35,473,359 3.10 -0.02   -0.64%
03/22/19 3.19 3.21 3.03 50,533,700 3.12 -0.13   -4.00%
03/21/19 3.25 3.32 3.20 44,575,616 3.25 -0.01   -0.31%
03/20/19 3.12 3.35 3.10 61,803,537 3.26 0.10   3.16%
03/19/19 3.23 3.38 3.13 58,814,256 3.16 0.01   0.32%
03/18/19 3.02 3.17 3.01 35,841,103 3.15 0.18   6.06%
03/15/19 3.07 3.10 2.96 47,727,797 2.97 -0.13   -4.19%
03/14/19 3.02 3.12 3.02 40,175,453 3.10 0.08   2.65%
03/13/19 2.94 3.03 2.92 33,230,419 3.02 0.14   4.86%
03/12/19 2.78 2.93 2.77 35,624,034 2.88 0.13   4.73%
03/11/19 2.75 2.79 2.67 39,461,981 2.75 0.02   0.73%
03/08/19 2.88 2.88 2.71 54,199,200 2.73 -0.24   -8.08%
03/07/19 3.00 3.04 2.91 48,887,795 2.97 -0.01   -0.34%
03/06/19 3.08 3.10 2.97 47,433,031 2.98 -0.16   -5.10%
03/05/19 3.21 3.22 3.09 44,185,266 3.14 -0.05   -1.57%
03/04/19 3.22 3.32 3.05 75,976,891 3.19 0.06   1.92%
03/01/19 3.01 3.22 3.00 81,237,300 3.13 0.17   5.74%
02/28/19 2.95 2.97 2.83 57,412,996 2.96 0.06   2.07%
02/27/19 2.87 2.99 2.73 120,932,837 2.90 0.27   10.27%
02/26/19 2.64 2.67 2.56 42,487,150 2.63 -0.01   -0.38%
02/25/19 2.58 2.64 2.55 38,580,484 2.64 0.04   1.54%
02/22/19 2.63 2.69 2.57 33,612,500 2.60 0.00   0.00%
02/21/19 2.73 2.75 2.58 50,378,012 2.60 -0.15   -5.45%
02/20/19 2.66 2.75 2.65 35,187,072 2.75 0.07   2.61%
02/19/19 2.64 2.69 2.62 30,259,541 2.68 0.06   2.29%
02/15/19 2.55 2.62 2.54 27,288,200 2.62 0.11   4.38%
02/14/19 2.49 2.56 2.44 36,710,275 2.51 0.02   0.80%
02/13/19 2.44 2.52 2.42 40,498,122 2.49 0.08   3.32%
02/12/19 2.49 2.52 2.41 52,848,320 2.41 0.01   0.42%
02/11/19 2.41 2.47 2.35 41,640,666 2.40 0.01   0.42%
02/08/19 2.48 2.52 2.29 53,309,800 2.39 -0.08   -3.24%
02/07/19 2.55 2.57 2.40 58,469,319 2.47 -0.13   -5.00%
02/06/19 2.70 2.73 2.58 45,258,312 2.60 -0.10   -3.70%
02/05/19 2.78 2.81 2.70 59,817,150 2.70 -0.09   -3.23%
02/04/19 2.79 2.82 2.74 43,479,674 2.79 -0.05   -1.76%
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%

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!